Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Cereals Holdings Co.,Ltd. (000019.SZ)

Compare
6.89
-0.25
(-3.50%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20257.127.126.856.896.8922,618,941
Apr 17, 20257.117.287.027.147.1427,485,796
Apr 16, 20257.457.467.077.207.2042,343,322
Apr 15, 20257.097.887.017.557.5561,975,072
Apr 14, 20256.817.486.787.217.2147,389,819
Apr 11, 20257.157.166.816.926.9236,932,360
Apr 10, 20256.867.676.787.247.2450,204,291
Apr 9, 20257.187.396.867.127.1244,700,045
Apr 8, 20256.757.506.647.387.3854,613,256
Apr 7, 20256.637.066.486.856.8541,599,667
Apr 3, 20256.546.666.536.656.658,471,588
Apr 2, 20256.566.606.526.556.555,323,000
Apr 1, 20256.406.576.406.566.567,199,600
Mar 31, 20256.486.536.366.426.426,911,510
Mar 28, 20256.586.606.486.526.525,144,955
Mar 27, 20256.586.636.566.586.583,801,098
Mar 26, 20256.556.626.526.616.615,226,643
Mar 25, 20256.436.566.406.566.566,450,295
Mar 24, 20256.526.556.376.466.466,144,875
Mar 21, 20256.586.616.526.556.554,324,820
Mar 20, 20256.606.606.546.586.584,073,805
Mar 19, 20256.606.616.546.576.573,849,890
Mar 18, 20256.636.636.556.596.594,764,712
Mar 17, 20256.586.636.556.616.617,509,345
Mar 14, 20256.476.586.476.566.567,846,466
Mar 13, 20256.446.486.416.476.474,641,080
Mar 12, 20256.496.526.416.456.455,493,690
Mar 11, 20256.416.496.346.496.495,245,956
Mar 10, 20256.456.526.426.456.456,390,323
Mar 7, 20256.446.496.416.436.434,595,196
Mar 6, 20256.486.506.406.456.457,597,050
Mar 5, 20256.576.596.426.496.495,887,414
Mar 4, 20256.436.576.406.576.576,208,930
Mar 3, 20256.496.536.406.446.446,371,158
Feb 28, 20256.576.616.466.486.485,113,603
Feb 27, 20256.486.606.476.596.596,921,276
Feb 26, 20256.386.516.376.506.504,835,138
Feb 25, 20256.466.486.386.396.395,927,090
Feb 24, 20256.506.666.506.526.5210,105,892
Feb 21, 20256.466.536.426.446.445,059,318
Feb 20, 20256.466.536.436.496.494,116,315
Feb 19, 20256.456.496.426.466.464,321,930
Feb 18, 20256.556.586.446.476.474,766,830
Feb 17, 20256.566.616.516.576.575,405,005
Feb 14, 20256.586.616.536.566.563,531,895
Feb 13, 20256.596.626.546.566.563,564,785
Feb 12, 20256.626.656.526.596.594,373,050
Feb 11, 20256.666.686.586.616.614,274,210
Feb 10, 20256.526.656.506.646.647,599,570
Feb 7, 20256.446.546.406.536.536,086,570
Feb 6, 20256.416.456.376.446.444,149,160
Feb 5, 20256.476.516.386.406.405,135,320
Jan 27, 20256.376.566.376.466.466,070,590
Jan 24, 20256.326.396.296.376.374,882,135
Jan 23, 20256.326.416.326.336.334,876,120
Jan 22, 20256.296.336.256.306.303,920,900
Jan 21, 20256.376.396.286.316.314,349,910
Jan 20, 20256.386.416.296.366.366,288,545
Jan 17, 20256.326.376.246.376.374,804,610
Jan 16, 20256.326.386.276.306.307,437,800
Jan 15, 20256.256.336.196.246.246,507,910
Jan 14, 20256.086.266.086.256.258,225,831
Jan 13, 20256.056.146.026.146.144,520,689
Jan 10, 20256.206.236.106.116.114,515,830
Jan 9, 20256.286.296.066.226.224,310,012
Jan 8, 20256.316.376.166.276.276,793,520
Jan 7, 20256.306.356.236.336.335,603,272
Jan 6, 20256.276.396.126.306.306,710,231
Jan 3, 20256.566.596.256.286.2811,610,360
Jan 2, 20256.576.756.476.536.539,943,360
Dec 31, 20246.676.766.576.576.577,402,740
Dec 30, 20246.806.836.656.676.678,558,210
Dec 27, 20246.576.906.546.846.8414,231,020
Dec 26, 20246.566.616.526.576.576,454,850
Dec 25, 20246.636.646.456.576.576,316,442
Dec 24, 20246.586.646.546.626.627,210,570
Dec 23, 20246.776.796.556.576.578,902,736
Dec 20, 20246.806.886.726.756.756,314,176
Dec 19, 20246.816.836.666.806.808,999,360
Dec 18, 20246.916.956.826.856.858,137,350
Dec 17, 20247.057.116.836.886.8810,768,470
Dec 16, 20247.167.247.047.097.097,691,379
Dec 13, 20247.317.317.147.157.159,933,389
Dec 12, 20247.177.337.117.317.3114,183,718
Dec 11, 20246.997.186.967.167.1612,099,457
Dec 10, 20247.117.196.966.966.9610,581,100
Dec 9, 20247.007.066.936.976.978,037,015
Dec 6, 20247.027.046.937.017.019,311,675
Dec 5, 20246.997.026.937.017.019,219,022
Dec 4, 20247.127.227.007.037.0310,662,635
Dec 3, 20247.277.287.107.167.1615,114,381
Dec 2, 20247.167.367.147.287.2819,870,795
Nov 29, 20247.057.227.027.197.1924,198,972
Nov 28, 20246.947.336.907.097.0932,015,922
Nov 27, 20246.746.826.596.816.819,223,259
Nov 26, 20246.806.866.766.826.828,491,706
Nov 25, 20246.606.786.586.726.728,218,062
Nov 22, 20246.826.846.616.636.637,445,121
Nov 21, 20246.806.866.746.846.846,447,301
Nov 20, 20246.706.816.656.806.808,145,910
Nov 19, 20246.626.706.576.706.707,660,800
Nov 18, 20246.756.926.606.636.639,875,670
Nov 15, 20246.716.786.646.656.657,071,350
Nov 14, 20246.876.886.716.756.757,836,418
Nov 13, 20246.856.916.746.866.868,576,505
Nov 12, 20246.866.956.806.856.8510,802,905
Nov 11, 20246.936.936.776.886.8810,059,563
Nov 8, 20247.147.196.916.946.9415,321,565
Nov 7, 20247.057.176.987.127.1220,041,427
Nov 6, 20246.796.976.726.976.9716,837,941
Nov 5, 20246.706.806.666.796.7910,343,880
Nov 4, 20246.666.706.596.696.696,843,110
Nov 1, 20246.766.806.636.676.679,488,775
Oct 31, 20246.786.856.736.816.818,947,836
Oct 30, 20246.826.916.766.826.829,573,917
Oct 29, 20246.957.056.846.866.8615,624,208
Oct 28, 20246.767.066.766.986.9817,463,515
Oct 25, 20246.656.816.636.776.7713,922,299
Oct 24, 20246.586.656.536.586.585,602,070
Oct 23, 20246.656.666.566.606.607,425,355
Oct 22, 20246.456.686.446.636.6313,265,488
Oct 21, 20246.446.546.416.456.459,715,451
Oct 18, 20246.356.516.296.456.4510,226,836
Oct 17, 20246.496.536.346.366.366,951,490
Oct 16, 20246.416.536.336.496.497,379,745
Oct 15, 20246.416.586.396.426.4210,132,414
Oct 14, 20246.366.516.366.486.4810,868,022
Oct 11, 20246.516.556.296.336.3310,312,292
Oct 10, 20246.456.656.386.516.5114,563,442
Oct 9, 20246.836.836.336.346.3417,929,498
Oct 8, 20247.417.426.686.936.9332,454,622
Sep 30, 20246.456.796.346.756.7525,054,893
Sep 27, 20246.266.416.226.306.3013,518,628
Sep 26, 20246.006.215.956.216.219,038,345
Sep 25, 20246.076.155.975.995.998,199,830
Sep 24, 20245.825.995.825.995.998,576,453
Sep 23, 20245.865.895.755.825.826,198,022
Sep 20, 20245.945.985.865.875.879,707,464
Sep 19, 20245.616.015.595.975.9716,671,420
Sep 18, 20245.685.685.515.625.6210,777,367
Sep 13, 20245.655.765.545.715.7114,815,740
Sep 12, 20245.785.815.635.655.6514,459,140
Sep 11, 20245.986.055.735.785.788,329,190
Sep 10, 20246.136.155.996.036.034,387,828
Sep 9, 20246.046.136.006.126.125,213,370
Sep 6, 20246.136.176.066.096.095,981,970
Sep 5, 20246.196.276.096.166.1611,085,250
Sep 4, 20246.016.506.006.196.1919,227,269
Sep 3, 20245.956.075.926.046.044,936,371
Sep 2, 20245.956.075.925.945.944,506,310
Aug 30, 20245.846.015.845.945.945,313,355
Aug 29, 20246.016.025.855.915.915,751,530
Aug 28, 20245.986.065.836.026.026,182,040
Aug 27, 20245.805.975.785.915.913,992,075
Aug 26, 20245.655.865.655.825.822,717,637
Aug 23, 20245.715.755.655.705.702,634,760
Aug 22, 20245.815.855.705.725.721,890,015
Aug 21, 20245.875.905.775.785.782,258,670
Aug 20, 20245.955.955.845.875.872,561,810
Aug 19, 20245.925.995.925.965.961,804,465
Aug 16, 20246.006.005.935.935.932,273,684
Aug 15, 20245.966.065.945.975.972,630,693
Aug 14, 20245.996.015.945.975.971,832,373
Aug 13, 20246.076.095.976.006.002,110,710
Aug 12, 20246.066.106.036.056.052,324,350
Aug 9, 20246.096.146.056.066.063,371,710
Aug 8, 20245.966.105.966.076.073,214,970
Aug 7, 20246.036.035.945.975.972,462,900
Aug 6, 20245.946.015.926.016.013,112,440
Aug 5, 20245.966.025.865.885.883,376,252
Aug 2, 20245.906.005.895.965.962,939,615
Aug 1, 20245.986.015.895.935.935,198,615
Jul 31, 20245.835.985.815.985.983,896,630
Jul 30, 20245.765.855.745.845.842,255,003
Jul 29, 20245.805.805.725.765.761,577,198
Jul 26, 20245.655.785.655.775.772,318,953
Jul 25, 20245.625.705.595.685.682,449,246
Jul 24, 20245.735.735.625.635.632,908,516
Jul 23, 20245.765.835.725.725.721,957,551
Jul 22, 20245.795.815.745.795.791,693,490
Jul 19, 20245.805.815.725.785.781,978,928
Jul 18, 20245.805.865.755.835.832,360,635
Jul 17, 20245.845.885.755.845.842,668,208
Jul 16, 20245.855.865.785.815.811,868,205
Jul 15, 20245.895.905.815.845.841,974,466
Jul 12, 20245.835.925.805.895.893,255,230
Jul 11, 20245.855.905.765.865.864,559,775
Jul 10, 20245.735.905.645.805.804,418,875
Jul 9, 20245.745.795.625.795.793,324,799
Jul 8, 20245.915.915.725.745.742,533,095
Jul 5, 20245.835.905.795.895.891,856,513
Jul 4, 20246.026.045.825.845.843,335,767
Jul 3, 20245.986.115.966.016.013,557,096
Jul 2, 20246.006.045.945.975.974,195,185
Jul 1, 20245.716.105.706.026.027,692,561
Jun 28, 20245.765.825.715.745.742,458,770
Jun 27, 20245.835.865.755.765.762,369,800
Jun 26, 20245.645.845.645.835.833,105,890
Jun 25, 20245.645.745.605.685.682,846,708
Jun 24, 20245.835.855.655.665.664,140,794
Jun 21, 20245.755.895.735.835.833,977,103
Jun 20, 20245.955.995.765.785.785,491,070
Jun 19, 2024 0.2 Dividend
Jun 19, 20246.056.075.945.975.974,169,258
Jun 18, 20246.166.256.116.226.025,371,611
Jun 17, 20246.216.216.106.155.957,302,510
Jun 14, 20246.296.336.166.226.029,494,865
Jun 13, 20246.326.396.256.306.109,875,878
Jun 12, 20246.086.366.086.306.109,233,007
Jun 11, 20246.146.146.036.105.904,026,076
Jun 7, 20246.086.216.066.155.956,059,740
Jun 6, 20246.256.306.006.055.868,228,763
Jun 5, 20246.396.416.236.256.054,470,250
Jun 4, 20246.326.416.236.406.194,742,922
Jun 3, 20246.436.496.276.346.146,667,010
May 31, 20246.446.486.426.456.243,185,290
May 30, 20246.496.536.416.436.223,189,380
May 29, 20246.516.576.476.496.283,244,312
May 28, 20246.616.616.506.526.313,867,801
May 27, 20246.636.706.536.616.405,149,560
May 24, 20246.626.726.586.666.454,302,139
May 23, 20246.746.756.586.616.404,708,957
May 22, 20246.786.816.746.756.534,229,500
May 21, 20246.786.846.706.786.564,704,031
May 20, 20246.776.836.746.786.566,038,308
May 17, 20246.706.766.666.756.534,342,830
May 16, 20246.726.776.686.716.493,693,830
May 15, 20246.726.776.666.726.504,358,082
May 14, 20246.696.816.686.746.525,282,202
May 13, 20246.716.756.626.686.474,888,065
May 10, 20246.736.826.706.746.526,624,867
May 9, 20246.656.756.636.716.495,205,460
May 8, 20246.656.696.626.656.445,089,262
May 7, 20246.676.706.606.666.455,199,347
May 6, 20246.586.686.566.666.457,246,140
Apr 30, 20246.536.616.516.546.335,081,010
Apr 29, 20246.356.556.356.556.347,747,805
Apr 26, 20246.306.396.246.386.176,895,130
Apr 25, 20246.426.496.366.416.205,028,310
Apr 24, 20246.406.456.316.426.216,657,577
Apr 23, 20246.466.536.396.426.217,830,185
Apr 22, 20246.366.486.346.426.217,578,145
Apr 19, 20246.306.526.266.456.249,359,489
Apr 18, 20246.326.416.216.336.137,840,514

Related Tickers

T2L.MU PT Tunas Baru Lampung Tbk
0.0366
0.00%
 
CAMP.JK PT Campina Ice Cream Industry, Tbk.
184.00
+1.10%
 
TBLA.JK PT Tunas Baru Lampung Tbk
655.00
+0.77%
 
SJM The J. M. Smucker Company
116.44
+1.39%