Shenzhen - Delayed Quote CNY

Shenzhen Kaifa Technology Co., Ltd. (000021.SZ)

17.39
-0.25
(-1.42%)
At close: May 23 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202517.7117.7117.3817.3917.3913,904,991
May 22, 202517.8518.0017.6417.6417.6412,422,300
May 21, 202517.9517.9917.8317.9017.9011,239,863
May 20, 202517.9118.1517.8018.0418.0414,674,949
May 19, 202517.8917.9817.6817.9017.9011,679,019
May 16, 202517.9118.0317.8717.8817.8810,804,600
May 15, 202518.2618.3217.8617.9017.9017,302,900
May 14, 202518.2818.4518.1618.3418.3416,819,908
May 13, 202518.6418.6918.2718.3018.3016,615,431
May 12, 202518.3518.4718.3218.4518.4516,665,175
May 9, 202518.3918.3918.0718.1818.1816,562,627
May 8, 202518.3018.5318.3018.4718.4720,347,900
May 7, 202518.7218.8018.2518.4118.4128,704,555
May 6, 202518.0318.5718.0118.5018.5035,913,666
Apr 30, 202517.6418.0517.5417.8717.8727,402,187
Apr 29, 202517.2817.5717.2017.5217.5214,851,200
Apr 28, 202517.5017.5817.3217.3417.3414,014,276
Apr 25, 202517.5017.7217.3517.5017.5021,447,343
Apr 24, 202517.5317.6317.2417.3317.3317,352,590
Apr 23, 202517.4017.6717.4017.5917.5922,081,100
Apr 22, 202517.3817.4917.3017.3617.3614,681,164
Apr 21, 202517.0817.5216.9317.4717.4719,826,153
Apr 18, 202516.9217.1416.9117.0717.0712,767,750
Apr 17, 202516.9217.2716.9016.9916.9916,379,511
Apr 16, 202517.1817.2816.8217.0417.0422,233,282
Apr 15, 202517.4417.5017.2017.2917.2920,093,555
Apr 14, 202517.5217.7417.3017.5517.5539,293,260
Apr 11, 202516.3717.4816.3317.1717.1750,125,935
Apr 10, 202516.8617.2216.6816.7016.7044,686,215
Apr 9, 202515.5716.7014.9316.5516.5551,499,984
Apr 8, 202516.2016.6315.3115.9515.9547,231,906
Apr 7, 202517.1017.4116.6516.6516.6528,390,579
Apr 3, 202518.4718.8018.4018.5018.5016,982,743
Apr 2, 202518.6218.8318.6118.6618.6611,282,156
Apr 1, 202518.7018.8418.6218.6218.6216,884,700
Mar 31, 202518.8818.9818.4018.6318.6329,489,929
Mar 28, 202519.7019.7019.0719.0719.0731,345,900
Mar 27, 202519.4719.8719.2319.7219.7228,349,659
Mar 26, 202519.4020.0819.4019.5119.5124,179,959
Mar 25, 202519.4719.5519.2019.2719.2717,765,581
Mar 24, 202519.5919.6319.0319.5419.5429,896,254
Mar 21, 202519.8319.9619.4619.5419.5435,613,249
Mar 20, 202520.1720.3119.8719.8919.8935,739,409
Mar 19, 202520.4720.5520.1220.1920.1938,966,973
Mar 18, 202520.5820.8720.4020.6520.6553,339,125
Mar 17, 202520.2820.7520.1720.4920.4958,725,797
Mar 14, 202519.6220.1219.5520.1020.1044,638,185
Mar 13, 202520.2320.2319.4219.6719.6750,125,870
Mar 12, 202519.8520.7719.8220.2220.2267,909,836
Mar 11, 202519.5219.8719.4819.7719.7733,133,398
Mar 10, 202520.0620.1519.7419.8919.8941,070,056
Mar 7, 202520.4120.5319.9620.0820.0862,115,182
Mar 6, 202520.5020.8420.4320.6020.6071,520,726
Mar 5, 202520.6020.7620.1420.2720.2754,640,496
Mar 4, 202520.0121.0919.9020.6920.6977,338,282
Mar 3, 202520.3121.2519.8020.3020.3081,244,755
Feb 28, 202520.9521.2020.0220.0420.0488,877,373
Feb 27, 202521.3622.1520.6221.2521.25105,032,588
Feb 26, 202520.7021.2720.3621.1321.1385,013,110
Feb 25, 202520.5321.0720.5120.6520.6572,403,748
Feb 24, 202521.5221.5520.9321.2221.2294,618,249
Feb 21, 202520.7621.4220.5021.3521.35125,000,086
Feb 20, 202520.8721.0920.5320.7920.7977,146,272
Feb 19, 202519.7520.9719.7520.9120.91127,337,064
Feb 18, 202520.3820.5319.6619.7219.7262,292,400
Feb 17, 202520.2520.7420.1020.5520.5586,683,051
Feb 14, 202519.9120.2119.6620.1320.1345,805,297
Feb 13, 202520.5020.5019.9019.9819.9857,527,658
Feb 12, 202520.0120.5819.9920.5820.5868,764,308
Feb 11, 202520.3820.4020.0320.1020.1053,642,364
Feb 10, 202520.1320.6320.1220.5320.5380,359,293
Feb 7, 202520.0920.5519.8020.1520.1594,420,368
Feb 6, 202519.2920.2019.2520.1820.1872,501,377
Feb 5, 202519.4519.7319.2319.4019.4043,287,928
Jan 27, 202519.7519.7919.1019.1019.1041,679,251
Jan 24, 202519.3319.7519.3019.7019.7050,756,454
Jan 23, 202520.0320.4219.4819.4819.4872,589,232
Jan 22, 202519.7320.0519.6019.8619.8680,956,073
Jan 21, 202519.6519.7919.2319.7219.72104,939,826
Jan 20, 202518.6020.1218.4219.7819.78151,232,708
Jan 17, 202518.0118.4717.9118.2918.2939,192,662
Jan 16, 202518.2418.2817.9018.1018.1033,532,828
Jan 15, 202518.3218.4618.1018.1418.1431,419,000
Jan 14, 202517.5118.4317.3418.4018.4048,855,138
Jan 13, 202517.1017.5516.9417.3817.3827,391,847
Jan 10, 202517.8018.3317.4917.4917.4941,871,400
Jan 9, 202517.5018.1817.5017.8717.8742,315,366
Jan 8, 202517.6617.9216.9317.6217.6244,330,600
Jan 7, 202517.5117.8517.3817.8317.8337,186,445
Jan 6, 202517.4717.7117.2117.4217.4230,090,966
Jan 3, 202518.2018.3117.5017.5117.5146,006,347
Jan 2, 202519.0319.0717.8718.1518.1560,318,610
Dec 31, 202420.4720.4819.0019.0619.0674,111,263
Dec 30, 202420.5320.7920.1820.4820.4852,467,072
Dec 27, 202420.4021.0820.3120.6620.6695,600,939
Dec 26, 202419.6220.6419.5920.5220.5280,617,525
Dec 25, 202420.2620.4219.6619.7619.7649,677,566
Dec 24, 202420.3120.5019.6620.2820.2873,533,552
Dec 23, 202420.8821.6820.2020.2720.27119,985,436
Dec 20, 202419.9020.5519.7020.2320.2377,934,005
Dec 19, 202419.1620.0719.0820.0020.0060,559,548
Dec 18, 202419.0119.6418.8619.4419.4443,338,183
Dec 17, 202419.1319.4018.9218.9418.9430,883,078
Dec 16, 202419.6819.7519.1319.2419.2435,159,565
Dec 13, 202419.9020.0519.5419.7119.7145,886,292
Dec 12, 202420.0020.3019.6520.0920.0950,967,870
Dec 11, 202419.8920.2419.8520.0020.0038,277,994
Dec 10, 202420.5020.6020.0020.0320.0360,665,097
Dec 9, 202420.2620.4219.7519.9119.9139,902,200
Dec 6, 202419.9820.4519.7620.2020.2048,938,000
Dec 5, 202419.8020.2019.7120.0820.0838,568,390
Dec 4, 202420.4720.6519.9020.0120.0156,134,443
Dec 3, 202420.7320.8520.0220.2320.2360,361,610
Dec 2, 202420.1820.8820.0020.6920.6982,796,312
Nov 29, 202419.7520.4519.4220.1620.1687,659,606
Nov 28, 202419.7020.9319.5620.1120.11109,242,546
Nov 27, 202418.7619.3918.4819.3719.3751,401,616
Nov 26, 202419.0019.3318.9318.9318.9340,373,437
Nov 25, 202419.5019.8518.7019.1419.1468,133,034
Nov 22, 202420.9620.9919.6219.7219.7283,593,020
Nov 21, 202420.2221.7720.0221.1521.15108,928,511
Nov 20, 202420.2020.5819.9320.3320.3364,299,129
Nov 19, 202419.8220.3619.5220.3220.3271,815,629
Nov 18, 202420.7220.8719.7019.9319.9379,806,914
Nov 15, 202420.8021.4920.3220.3520.3577,462,167
Nov 14, 202421.6922.2020.8821.0021.0087,716,770
Nov 13, 202422.2622.6821.4721.9421.9492,183,978
Nov 12, 202423.5023.5022.1022.4722.47147,720,547
Nov 11, 202421.5523.4121.4123.4123.41167,806,212
Nov 8, 202421.0122.0821.0121.2821.28144,517,087
Nov 7, 202420.3021.0720.2020.8520.85104,815,067
Nov 6, 202420.7321.1520.4120.6520.65144,187,194
Nov 5, 202420.0421.1220.0420.7320.73158,620,942
Nov 4, 202419.5620.6119.5620.2020.20168,299,467
Nov 1, 202423.1423.6021.2621.2621.26183,222,556
Oct 31, 202422.9524.9022.0823.6223.62307,327,499
Oct 30, 202420.5222.6420.1522.6422.64272,452,164
Oct 29, 202421.0022.0820.1920.5820.58313,395,562
Oct 28, 202420.0020.8919.8020.8920.89280,424,294
Oct 25, 202417.9518.9917.7218.9918.99170,169,202
Oct 24, 202417.2617.5017.0017.2617.2652,812,170
Oct 23, 202417.2618.2817.2217.5317.5389,630,017
Oct 22, 202418.0018.0017.2617.4517.4596,225,830
Oct 21, 202417.0117.7816.7017.5217.52118,652,867
Oct 18, 202415.7517.0615.7516.6216.6291,876,789
Oct 17, 202415.9716.1415.7515.7715.7753,036,354
Oct 16, 202415.4615.8815.4015.6015.6042,130,541
Oct 15, 202416.2016.5715.7815.8115.8164,077,021
Oct 14, 202415.7316.2815.4216.2716.2759,549,365
Oct 11, 202416.6016.8915.4215.6915.6973,749,671
Oct 10, 202417.2517.7516.4216.8316.8389,995,669
Oct 9, 202418.0018.4916.9017.1517.15128,522,075
Oct 8, 202418.1818.1817.2218.1818.18124,970,876
Sep 30, 202415.7016.5515.4016.5316.53106,300,522
Sep 27, 202414.3515.1214.2715.0515.0574,144,691
Sep 26, 202413.6014.1413.5614.1314.1347,373,616
Sep 25, 202413.7314.0713.6013.6213.6252,269,959
Sep 24, 202413.2213.6613.0913.6613.6646,011,815
Sep 23, 202413.2013.4113.0713.1613.1625,121,901
Sep 20, 202413.1313.2513.0113.1813.1821,730,390
Sep 19, 202412.9813.2812.8513.1213.1226,439,747
Sep 18, 202412.8613.0212.6912.9512.9516,308,700
Sep 13, 202413.0513.1712.8712.8812.8817,539,340
Sep 12, 202413.3013.3613.0613.1013.1017,526,855
Sep 11, 202413.2813.3713.1013.2113.2117,467,600
Sep 10, 202413.1013.4512.9313.3713.3728,355,351
Sep 9, 202413.0313.3713.0013.1013.1020,304,617
Sep 6, 202413.5113.5113.1213.1513.1524,115,600
Sep 5, 202413.5813.6513.3613.5013.5022,815,500
Sep 4, 202413.6413.7113.4113.5313.5328,713,712
Sep 3, 202413.4613.8413.4513.8113.8143,776,847
Sep 2, 202413.9914.0213.6913.6913.6981,678,851
Aug 30, 202412.7813.7312.7013.7313.7346,535,635
Aug 29, 202412.1812.5812.1312.4812.4816,935,000
Aug 28, 202412.3012.4012.2012.2712.2712,392,115
Aug 27, 202412.7012.7012.3012.3212.3218,833,500
Aug 26, 202412.8412.9012.7212.7912.7913,923,499
Aug 23, 202412.6212.8912.5912.8112.8115,675,976
Aug 22, 202413.0613.1112.6812.7512.7524,235,765
Aug 21, 202412.9913.2812.9713.0813.0817,908,863
Aug 20, 202413.3713.4313.0313.0813.0822,872,280
Aug 19, 202413.3913.6313.3013.4513.4520,235,423
Aug 16, 202413.4013.5713.3813.4313.4320,705,833
Aug 15, 202413.2013.5813.1513.4213.4223,693,631
Aug 14, 202413.4713.5013.2413.2713.2716,100,900
Aug 13, 202413.1913.4413.1913.4413.4417,594,170
Aug 12, 202413.2513.3913.1213.1913.1915,076,800
Aug 9, 202413.4913.5813.3213.3213.3221,012,900
Aug 8, 202413.2513.5013.0613.3313.3324,925,590
Aug 7, 202413.3013.5513.2113.3513.3521,784,597
Aug 6, 202413.3613.4513.1713.3413.3424,356,409
Aug 5, 202413.7513.9713.1313.1313.1345,746,671
Aug 2, 202414.3114.4613.9313.9613.9635,802,490
Aug 1, 202414.4614.7014.3614.5514.5540,315,928
Jul 31, 202413.7514.4213.7214.3914.3944,408,451
Jul 30, 202413.7113.8313.4413.8213.8226,807,873
Jul 29, 202413.8514.0013.7013.8113.8124,233,800
Jul 26, 202413.7113.9413.5013.8013.8033,872,574
Jul 25, 202414.0914.1713.6713.7013.7046,229,861
Jul 24, 202414.2814.6014.2114.2714.2735,504,800
Jul 23, 202414.9514.9914.3014.3014.3044,885,319
Jul 22, 202414.9715.1214.8715.0115.0144,381,159
Jul 19, 202414.4915.1714.4214.9814.9862,992,670
Jul 18, 202414.2614.5913.9814.5814.5857,055,484
Jul 17, 202415.1315.1914.6014.6014.6046,984,731
Jul 16, 202414.8015.2514.6015.1815.1857,086,200
Jul 15, 202415.1215.2114.8314.9114.9138,925,600
Jul 12, 202415.0515.2214.8815.1115.1144,787,301
Jul 11, 202415.1215.3514.8215.3115.3176,484,781
Jul 10, 202414.9115.0714.8214.8814.8849,329,414
Jul 9, 202414.0515.0714.0215.0115.0178,288,346
Jul 8, 202414.2014.5414.0314.1414.1442,063,610
Jul 5, 202414.2714.3713.9614.2514.2537,354,618
Jul 4, 202414.6614.7614.2114.2114.2145,523,495
Jul 3, 202414.6414.9114.3914.7514.7549,533,218
Jul 2, 202414.9415.0014.5714.6514.6542,646,880
Jul 1, 202415.0015.1414.5814.9814.9864,370,284
Jun 28, 202414.4915.4314.4815.1215.1294,542,693
Jun 27, 2024 0.13 Dividend
Jun 27, 202414.4115.1614.3814.6314.6385,255,666
Jun 26, 202414.3014.7914.1414.7214.5959,299,518
Jun 25, 202414.8214.9214.1414.2914.1668,793,300
Jun 24, 202415.1115.3814.7314.8014.6765,323,401
Jun 21, 202415.2315.4315.0515.2815.1564,313,795
Jun 20, 202416.0016.0915.4115.6015.4686,676,205
Jun 19, 202416.1816.3015.7316.1315.99116,780,021
Jun 18, 202416.1516.3515.9016.0515.91106,760,121
Jun 17, 202415.2816.3115.2016.3116.17133,422,684
Jun 14, 202415.3115.6515.0415.4715.3396,360,125
Jun 13, 202415.8015.8815.3615.4315.29128,226,269
Jun 12, 202415.1115.9515.0515.8515.71158,806,110
Jun 11, 202415.2016.1014.7115.5015.36190,721,402
Jun 7, 202413.7514.7513.6414.7114.58136,281,905
Jun 6, 202413.7214.1013.5613.8613.74101,512,276
Jun 5, 202413.1514.0613.1213.6013.4878,953,727
Jun 4, 202413.2913.2912.9513.2313.1134,085,354
Jun 3, 202413.2913.5713.2013.3513.2343,420,336
May 31, 202413.1313.4513.1313.2013.0834,867,550
May 30, 202412.8513.3212.7313.1913.0729,022,067
May 29, 202412.9713.1212.8912.9412.8317,431,202
May 28, 202413.0713.3512.8813.0512.9329,432,806
May 27, 202412.8413.0112.4613.0112.9026,091,000
May 24, 202413.0313.1612.7512.7612.6523,451,918
May 23, 202413.5313.5513.0613.1012.9827,588,785

Related Tickers

QMCO Quantum Corporation
11.87
-7.84%
 
QUBT Quantum Computing Inc.
13.31
+10.27%
 
RGTI Rigetti Computing, Inc.
14.02
+1.15%
 
SMCI Super Micro Computer, Inc.
40.09
-2.98%
 
IONQ IonQ, Inc.
45.69
-0.22%
 
QBTS D-Wave Quantum Inc.
18.80
-1.26%