Shenzhen - Delayed Quote CNY

Sinotruk Jinan Truck Co.,Ltd (000951.SZ)

Compare
18.81
+0.01
+(0.05%)
As of 2:37:48 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202519.2018.8718.5418.8118.818,901,145
Jan 21, 202519.1719.2018.6718.8018.8021,418,731
Jan 20, 202519.3719.7519.0019.1119.1117,283,371
Jan 17, 202519.2019.5619.0419.2619.2616,874,256
Jan 16, 202519.4819.5219.1219.2419.2420,898,362
Jan 15, 202519.5019.5818.9018.9318.9324,510,472
Jan 14, 202519.0219.7818.9019.6919.6935,644,503
Jan 13, 202518.3019.5518.1919.0219.0234,632,530
Jan 10, 202519.0619.1118.4518.7318.7339,903,503
Jan 9, 202518.8320.0218.4019.5019.5074,010,171
Jan 8, 202517.2019.0716.9119.0719.0759,200,883
Jan 7, 202517.4317.6516.9517.3417.3418,597,949
Jan 6, 202517.2017.6117.0717.4117.4121,353,829
Jan 3, 202516.7917.8016.6917.1417.1428,016,088
Jan 2, 202516.9317.5516.5916.7316.7322,810,535
Dec 31, 202417.3017.3916.8816.9816.9814,579,122
Dec 30, 202417.3517.7817.0217.3017.3012,271,587
Dec 27, 202417.1917.3516.8917.2417.249,655,910
Dec 26, 202417.3517.3616.9717.1917.199,025,458
Dec 25, 202417.3717.4717.1017.3517.358,716,616
Dec 24, 202417.1117.4817.1117.3517.359,334,869
Dec 23, 202416.6317.5016.5717.1917.1921,543,108
Dec 20, 202416.9517.0716.4516.6416.6417,553,213
Dec 19, 202416.6617.1416.5617.0317.0311,084,651
Dec 18, 202417.3117.5516.8016.8816.8812,752,309
Dec 17, 202417.1817.4417.0917.2417.248,709,839
Dec 16, 202417.2817.4817.1117.2017.208,087,278
Dec 13, 202417.5917.7217.3217.3617.369,264,592
Dec 12, 202417.7117.8017.5417.7217.728,073,980
Dec 11, 202417.8118.1017.6817.7117.7111,264,253
Dec 10, 202417.6518.4717.6517.8617.8631,937,174
Dec 9, 202417.1117.3817.0117.3117.3110,354,644
Dec 6, 202417.1017.2116.9217.1117.117,327,800
Dec 5, 202417.0817.1316.8217.0717.077,725,550
Dec 4, 202417.2817.3916.9917.0917.0911,482,051
Dec 3, 202416.9817.4016.9117.2817.2817,219,980
Dec 2, 202416.3517.0816.3016.9816.9818,539,817
Nov 29, 202416.0116.7015.9916.4216.4218,685,231
Nov 28, 202416.2316.2415.9115.9315.939,369,769
Nov 27, 202416.1516.2315.7716.2216.2211,570,575
Nov 26, 202416.3016.4016.1216.1516.159,394,524
Nov 25, 202416.3316.8516.1016.2816.2818,186,120
Nov 22, 202417.3617.4516.4616.5116.5122,124,360
Nov 21, 202416.7518.0616.7017.5017.5039,167,077
Nov 20, 202416.5716.8416.3816.7316.7316,052,827
Nov 19, 202416.0716.6015.9616.5616.5618,338,858
Nov 18, 202416.2216.4415.9016.0216.0212,273,832
Nov 15, 202416.0016.5315.9616.1716.1713,858,954
Nov 14, 202416.5116.5616.0516.0916.0913,814,318
Nov 13, 202416.4516.7416.3516.5416.5412,793,160
Nov 12, 202416.6616.9616.4016.5516.5525,355,771
Nov 11, 202416.6416.6616.1616.5716.5719,449,468
Nov 8, 202416.7017.1016.5616.6116.6117,945,488
Nov 7, 202416.1816.6816.0516.6716.6719,819,926
Nov 6, 202416.4216.7216.2816.3316.3319,849,349
Nov 5, 202416.2816.4815.9616.4216.4220,705,114
Nov 4, 202416.3116.5116.0316.3216.3216,350,855
Nov 1, 202416.6216.7716.0816.3116.3123,416,004
Oct 31, 202416.5017.0616.3616.7816.7832,697,467
Oct 30, 202416.0916.2915.8216.0016.0011,114,739
Oct 29, 2024 0.29 Dividend
Oct 29, 202416.4816.5016.0616.1416.1414,345,588
Oct 28, 202416.2516.7316.0716.7016.4121,860,162
Oct 25, 202416.1216.3416.0816.1815.9015,871,135
Oct 24, 202416.2016.2215.9216.1115.839,377,160
Oct 23, 202416.0916.4715.9916.3016.0217,668,075
Oct 22, 202416.0016.2815.9016.0915.8113,348,100
Oct 21, 202416.1016.1915.8015.9215.6415,717,993
Oct 18, 202415.6516.3515.5716.0915.8116,163,804
Oct 17, 202415.9616.2615.6315.6515.3811,164,282
Oct 16, 202415.6216.1315.5615.9215.6411,316,600
Oct 15, 202416.3916.4515.8615.8615.5817,351,222
Oct 14, 202416.1216.7715.9616.5716.2816,568,820
Oct 11, 202416.6916.7015.9416.0815.8015,884,442
Oct 10, 202416.3617.1516.2316.6516.3622,728,729
Oct 9, 202417.4117.4116.1416.2315.9527,838,260
Oct 8, 202419.0019.1216.9017.5617.2537,975,617
Sep 30, 202416.8517.5016.6817.3817.0835,050,270
Sep 27, 202416.0016.7316.0016.3816.0920,155,912
Sep 26, 202414.8815.8614.8815.7715.5018,048,186
Sep 25, 202415.0615.4714.9115.0114.7514,598,745
Sep 24, 202414.6515.1014.3815.0614.8016,253,823
Sep 23, 202414.5614.6914.4514.5514.306,237,736
Sep 20, 202414.4714.7014.4414.5414.2910,859,008
Sep 19, 202414.0514.6413.9214.5814.3315,435,096
Sep 18, 202413.6214.1213.5713.9313.698,899,526
Sep 13, 202413.7013.8613.5013.6213.385,845,340
Sep 12, 202413.7213.8713.6813.7013.466,694,546
Sep 11, 202413.7813.8413.6013.7213.486,206,850
Sep 10, 202413.8713.9113.6213.8313.597,139,636
Sep 9, 202413.9913.9913.7413.8013.567,301,323
Sep 6, 202414.0414.4314.0014.0213.789,888,186
Sep 5, 202413.9714.1013.8414.0113.778,166,306
Sep 4, 202413.9814.1013.8313.9613.724,819,309
Sep 3, 202413.9214.1413.8814.0613.825,544,080
Sep 2, 202414.2714.3613.9513.9613.729,921,102
Aug 30, 202413.9914.6613.8014.3714.1213,809,630
Aug 29, 202413.8014.1013.7513.9813.748,493,306
Aug 28, 202414.0214.2513.8013.8713.637,515,400
Aug 27, 202414.1614.1613.9213.9813.747,582,120
Aug 26, 202415.0215.0314.1514.2213.9716,900,000
Aug 23, 202414.5215.1414.4615.0014.7415,713,037
Aug 22, 202414.6214.6914.3114.3614.116,364,660
Aug 21, 202414.7014.8314.4714.6014.358,325,340
Aug 20, 202415.1615.1914.6714.7614.509,094,580
Aug 19, 202414.9015.2514.8515.1514.899,862,456
Aug 16, 202415.2515.3614.9014.9114.658,588,209
Aug 15, 202414.7315.2914.6415.2514.9815,220,694
Aug 14, 202414.8515.0214.7614.7814.527,797,500
Aug 13, 202414.7815.2514.6514.8514.5912,798,436
Aug 12, 202414.6014.9314.4014.8914.6311,848,477
Aug 9, 202414.6914.9814.6014.6814.4210,702,863
Aug 8, 202414.9014.9214.5814.6414.3811,696,234
Aug 7, 202414.6315.0214.5114.9614.7014,858,565
Aug 6, 202414.7214.8014.4914.6314.3812,231,663
Aug 5, 202414.9915.1514.5514.6114.3616,605,140
Aug 2, 202415.4715.6015.0715.0714.8117,954,728
Aug 1, 202415.2415.9715.1915.5815.3129,488,586
Jul 31, 202414.6815.5014.6115.3715.1035,148,741
Jul 30, 202415.0315.1914.3514.6414.3830,669,156
Jul 29, 202415.4015.7514.9415.0314.7756,522,260
Jul 26, 202414.8614.9614.6114.9614.7040,169,763
Jul 25, 202413.4513.6513.3913.6013.366,328,980
Jul 24, 202413.6913.7413.4513.5413.308,485,673
Jul 23, 202414.0014.1213.7513.7513.518,769,361
Jul 22, 202413.9914.1713.9514.0013.769,031,348
Jul 19, 202414.1014.3214.0414.0813.839,054,736
Jul 18, 202414.0814.2613.8814.1613.919,579,330
Jul 17, 202414.1914.2713.8914.1313.8812,392,830
Jul 16, 202414.4014.5514.1014.1613.9116,836,070
Jul 15, 202414.3114.8614.3114.5314.2819,459,600
Jul 12, 202414.0214.1713.9314.1013.858,173,280
Jul 11, 202413.8814.2013.8814.0713.8211,976,655
Jul 10, 202413.7513.8313.6613.7113.4710,023,935
Jul 9, 202413.4513.8413.4413.7313.4913,174,934
Jul 8, 202413.9513.9513.4513.5113.2710,297,109
Jul 5, 202413.7014.0413.5813.9613.7211,445,808
Jul 4, 202413.8514.1213.6513.7313.4911,268,380
Jul 3, 202414.1014.2513.8013.8513.6112,284,973
Jul 2, 202414.7214.7713.9314.1913.9429,976,572
Jul 1, 202414.3114.8714.2814.7714.5113,721,332
Jun 28, 202414.1514.4914.0914.3214.0710,507,501
Jun 27, 202414.5014.5614.2114.2514.0010,583,870
Jun 26, 202414.4014.6114.3114.5814.339,084,429
Jun 25, 202414.3014.6814.2614.5014.2512,384,212
Jun 24, 202414.6514.7214.3214.3614.1111,621,220
Jun 21, 202414.4614.7214.4014.6514.398,736,700
Jun 20, 202414.6614.7114.1114.4814.2322,303,234
Jun 19, 202414.9615.0514.6914.7214.469,616,909
Jun 18, 202414.7515.0214.5814.9714.7112,416,170
Jun 17, 202414.8514.9814.7414.7714.5110,503,327
Jun 14, 202414.7615.0314.7014.9614.707,768,846
Jun 13, 202415.0015.0414.6914.7814.5210,275,530
Jun 12, 202414.9815.1314.8315.0514.7912,859,545
Jun 11, 202415.2115.3814.9115.0414.7811,529,320
Jun 7, 202415.2215.4715.0915.3015.038,570,604
Jun 6, 202415.2015.4015.1215.1914.939,361,970
Jun 5, 202415.3715.5215.2515.2614.998,210,901
Jun 4, 202415.0615.3815.0115.3715.109,739,166
Jun 3, 202415.3715.4514.8615.0114.7513,905,209
May 31, 202415.2615.7515.2215.4215.159,636,756
May 30, 202415.2915.4915.1915.2514.987,991,005
May 29, 202415.1715.4815.1015.3115.0410,295,968
May 28, 2024 0.46 Dividend
May 28, 202415.6715.6715.1615.1714.9117,611,620
May 27, 202415.8016.1215.7916.1115.3813,666,463
May 24, 202415.7415.9615.6815.7715.058,415,824
May 23, 202416.0116.0115.7015.7815.0614,914,401
May 22, 202416.4516.5216.1116.1315.3916,500,720
May 21, 202416.3216.6916.2216.5115.7615,510,076
May 20, 202416.4516.4516.1016.3015.5615,880,434
May 17, 202416.6616.8916.1616.4815.7318,823,298
May 16, 202417.2017.2516.6216.6915.9324,779,460
May 15, 202416.8017.5416.8017.2116.4329,505,142
May 14, 202416.6817.1016.6216.6715.9122,003,504
May 13, 202416.3516.6516.1016.5315.7814,707,589
May 10, 202416.6716.8016.2016.4115.6614,339,982
May 9, 202416.0016.8315.9816.7015.9421,808,945
May 8, 202416.4216.4215.9916.0215.2915,585,574
May 7, 202416.5617.0016.3616.4515.7020,736,280
May 6, 202416.3316.6316.1016.6015.8434,012,113
Apr 30, 202416.7916.7915.5616.3515.6050,024,430
Apr 29, 202417.1417.2916.4516.9316.1619,861,124
Apr 26, 202416.4817.1116.4617.0516.2717,857,344
Apr 25, 202416.6416.8116.2716.4615.7115,473,600
Apr 24, 202416.6716.8616.4016.7716.0114,062,798
Apr 23, 202417.1717.3916.5816.6815.9222,202,824
Apr 22, 202418.4118.5517.2917.3216.5323,484,354
Apr 19, 202417.7918.4917.7718.3017.4723,577,291
Apr 18, 202417.9018.1617.7617.9017.0820,019,122
Apr 17, 202417.4418.0017.2018.0017.1819,520,420
Apr 16, 202417.8118.1517.3617.4216.6319,410,816
Apr 15, 202417.4718.1817.2817.9517.1324,429,431
Apr 12, 202417.7017.8517.3517.4516.6518,749,174
Apr 11, 202416.3917.9916.2317.6416.8429,438,296
Apr 10, 202416.4016.6516.2016.4015.658,132,135
Apr 9, 202416.6316.7416.3016.5115.7610,620,545
Apr 8, 202416.9817.2816.6016.6315.8712,012,854
Apr 3, 202416.6916.9516.5716.8816.1114,032,811
Apr 2, 202416.6616.8416.5616.7015.9411,676,001
Apr 1, 202415.9516.6115.9216.6115.8518,159,063
Mar 29, 202415.7715.9815.7115.9015.174,832,028
Mar 28, 202415.6416.0415.5515.7615.0415,081,443
Mar 27, 202416.3016.3015.3315.5714.8632,265,386
Mar 26, 202416.3816.5816.2016.3615.6115,062,096
Mar 25, 202416.2516.9216.2516.4515.7012,409,407
Mar 22, 202416.5416.5716.2216.3515.608,136,376
Mar 21, 202416.5016.7516.4016.6415.889,724,971
Mar 20, 202416.4916.6416.3716.5415.796,419,684
Mar 19, 202416.7616.7916.4816.4915.749,021,548
Mar 18, 202416.4416.9216.4416.7616.0016,625,641
Mar 15, 202416.2616.4816.1916.4115.6610,450,690
Mar 14, 202416.1516.5016.0816.3215.5813,631,239
Mar 13, 202416.2316.3116.0516.0815.3512,291,780
Mar 12, 202416.5816.6516.0616.1815.4419,330,073
Mar 11, 202416.6016.7816.4516.6315.8711,825,075
Mar 8, 202416.9016.9416.5216.7115.957,800,467
Mar 7, 202416.7517.2316.7116.7215.9610,557,380
Mar 6, 202416.8217.0216.7016.7916.029,916,460
Mar 5, 202416.6017.1516.5217.0316.2514,323,377
Mar 4, 202416.7616.9616.5216.7616.0018,810,847
Mar 1, 202417.2517.4216.6516.8416.0719,741,238
Feb 29, 202416.2817.3016.1817.1916.4120,839,953
Feb 28, 202416.9416.9516.2516.3315.5916,121,336
Feb 27, 202416.7116.9916.5616.9916.2215,158,483
Feb 26, 202416.6817.4016.6516.7616.0030,486,543
Feb 23, 202415.9716.4015.8216.3415.5916,366,415
Feb 22, 202415.4816.1015.3515.9715.2416,503,564
Feb 21, 202415.5016.0315.4115.5914.8818,471,803
Feb 20, 202414.9115.6814.8115.5314.8218,186,078
Feb 19, 202415.1515.1814.7015.0414.3519,977,236
Feb 8, 202414.5015.3914.5014.9814.3022,865,186
Feb 7, 202414.2514.7714.1814.4913.8319,520,467
Feb 6, 202413.6214.8313.4114.3213.6720,196,916
Feb 5, 202413.9814.1913.1713.7213.0924,806,516
Feb 2, 202414.3614.7513.6114.0913.4518,050,060
Feb 1, 202414.0614.7813.7914.4513.7923,135,006
Jan 31, 202414.5014.5813.9513.9713.3314,903,500
Jan 30, 202414.7614.9014.3514.4413.7814,489,555
Jan 29, 202415.1515.3014.7714.8214.1418,378,152
Jan 26, 202415.2515.4515.0815.1714.4819,305,400
Jan 25, 202414.3415.3214.2515.2614.5638,595,024
Jan 24, 202414.4114.4213.6714.2513.6044,826,237
Jan 23, 202412.8113.2012.5513.1112.5111,040,450
Jan 22, 202413.3613.4612.7912.8012.2211,736,388

Related Tickers

DTG1.BE Daimler Truck Holding AG
19.90
0.00%
 
3808.HK Sinotruk (Hong Kong) Limited
23.250
-1.69%
 
DTG.DE Daimler Truck Holding AG
39.53
-0.88%
 
PCAR PACCAR Inc
110.11
-0.20%