Shenzhen - Delayed Quote CNY

Jiangsu Azure Corporation (002245.SZ)

13.11
-0.13
(-0.98%)
At close: May 9 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.2413.2412.9113.1113.1128,662,180
May 8, 202513.0013.2512.9213.2413.2432,272,200
May 7, 202513.3113.3812.9013.0613.0638,577,289
May 6, 202512.8113.1512.8013.1313.1341,688,457
Apr 30, 202512.5012.7712.4912.6812.6829,738,820
Apr 29, 202512.2912.5312.2112.4712.4719,775,300
Apr 28, 202512.5512.6112.3312.3612.3624,668,009
Apr 25, 202512.6512.7612.5012.5612.5626,338,340
Apr 24, 202512.9412.9612.6112.6312.6333,629,843
Apr 23, 202512.8812.9812.7012.8712.8742,617,700
Apr 22, 202512.8012.8812.6312.6712.6739,049,500
Apr 21, 202512.3612.9212.2812.9212.9245,080,347
Apr 18, 202512.2312.4012.1012.3612.3626,767,088
Apr 17, 202512.2112.3912.1912.2312.2323,691,900
Apr 16, 202512.5912.6812.1612.2912.2936,136,800
Apr 15, 202512.5712.8612.4812.5812.5839,854,134
Apr 14, 202512.6612.8712.5412.6012.6041,467,055
Apr 11, 202511.8212.4811.7712.3412.3447,037,955
Apr 10, 202512.1512.4212.0612.0612.0658,675,610
Apr 9, 202511.2111.9310.5311.7711.7774,255,823
Apr 8, 202512.1412.5011.3611.6411.6488,336,461
Apr 7, 202512.7912.9812.6212.6212.6226,933,100
Apr 3, 202514.0514.2813.9614.0214.0236,397,900
Apr 2, 202513.9514.5913.9214.3314.3352,090,800
Apr 1, 202514.1914.2014.0114.0314.0325,460,800
Mar 31, 202513.9114.1613.6314.1014.1046,357,900
Mar 28, 202514.3714.4614.0314.0514.0537,047,602
Mar 27, 202514.1014.5313.9514.3614.3657,567,652
Mar 26, 202514.0914.3214.0514.1614.1632,138,386
Mar 25, 202514.2814.4814.0714.1414.1445,342,160
Mar 24, 202514.3214.4313.8214.2214.2251,908,920
Mar 21, 202514.7114.8714.3014.3214.3264,009,452
Mar 20, 202514.8915.0414.7214.7814.7847,646,600
Mar 19, 202515.2815.3014.8614.9414.9471,872,041
Mar 18, 202515.3315.6815.2915.4415.4478,709,759
Mar 17, 202515.3215.3815.1215.2215.2253,849,800
Mar 14, 202515.1515.3614.6715.1615.1689,693,158
Mar 13, 202515.7416.0815.1015.2215.22101,343,700
Mar 12, 202515.7016.2515.5015.8215.82120,213,262
Mar 11, 202515.7016.0315.3815.6515.65111,266,095
Mar 10, 202515.2316.0014.9615.7915.79101,674,100
Mar 7, 202515.7116.2115.2915.4915.49134,588,655
Mar 6, 202515.6616.1115.5515.6715.67150,490,942
Mar 5, 202514.8815.6514.5815.5015.50152,849,606
Mar 4, 202515.0815.2814.6314.8914.89165,959,458
Mar 3, 202514.7515.9714.3015.8215.82252,549,620
Feb 28, 202515.5915.6914.4814.5214.52180,968,929
Feb 27, 202516.0816.6715.6015.8215.82206,582,951
Feb 26, 202515.1416.3214.9816.0616.06221,377,477
Feb 25, 202514.5915.6014.5014.8414.84147,425,905
Feb 24, 202514.7015.7014.1315.1115.11178,947,262
Feb 21, 202514.0114.7414.0014.4714.47176,767,765
Feb 20, 202513.5614.0913.4013.8013.80189,613,446
Feb 19, 202512.3913.9012.3813.6513.65210,884,984
Feb 18, 202512.8713.3812.5412.6412.64134,574,918
Feb 17, 202512.6012.8412.5012.8212.8282,832,565
Feb 14, 202512.7212.9512.4912.5912.5992,456,155
Feb 13, 202512.8513.1912.6512.7212.72144,840,596
Feb 12, 202512.0312.8012.0212.7412.74139,053,287
Feb 11, 202512.1912.2511.9712.0712.0760,474,600
Feb 10, 202512.2112.3012.0312.1412.1471,673,082
Feb 7, 202512.2512.4312.1112.3012.3092,933,134
Feb 6, 202511.8712.3611.7712.2912.2996,950,048
Feb 5, 202512.4312.4711.7311.9811.98111,227,276
Jan 27, 202512.8212.9812.2412.2412.24104,939,213
Jan 24, 202512.8813.3812.6213.0713.07163,010,196
Jan 23, 202512.7113.2612.5512.8612.86225,082,332
Jan 22, 202511.8812.2311.8212.0512.05102,117,849
Jan 21, 202511.7612.0811.5011.9911.99118,040,181
Jan 20, 202511.4011.9111.3911.7511.75105,298,649
Jan 17, 202511.3911.5411.1011.3111.3168,341,732
Jan 16, 202511.6411.6911.3611.5111.5182,573,296
Jan 15, 202511.5112.0711.1211.5011.50137,021,301
Jan 14, 202511.1011.6010.9511.5511.55109,999,316
Jan 13, 202511.0311.3510.8611.0511.05105,093,657
Jan 10, 202512.3112.4511.4411.4411.44169,553,688
Jan 9, 202512.0213.6312.0212.7112.71225,463,728
Jan 8, 202513.0013.2012.2412.4812.48271,699,692
Jan 7, 202512.0013.6011.9013.6013.60266,053,175
Jan 6, 202511.4412.8211.2712.3612.36225,173,291
Jan 3, 202511.8012.3511.1811.6511.65249,097,110
Jan 2, 202511.7611.7611.5411.7611.76107,113,326
Dec 31, 202411.0811.1510.6210.6910.6967,411,660
Dec 30, 202411.1111.6511.0411.0911.0978,847,552
Dec 27, 202411.2611.8810.9811.0011.00119,869,757
Dec 26, 202410.6211.0910.5310.9410.9488,557,694
Dec 25, 202410.5711.0910.4010.8210.8282,682,779
Dec 24, 202410.1410.7610.1310.5510.5566,854,655
Dec 23, 202410.2710.4110.0510.1010.1033,973,045
Dec 20, 202410.2310.3810.1610.2510.2531,172,746
Dec 19, 202410.0010.279.9410.2110.2127,659,024
Dec 18, 202410.1010.1810.0410.1010.1027,474,800
Dec 17, 202410.2810.3810.0810.1110.1134,120,100
Dec 16, 202410.4510.5110.2210.2710.2740,159,905
Dec 13, 202410.7510.7710.5010.5110.5153,650,906
Dec 12, 202411.0011.0210.6610.8310.8368,262,142
Dec 11, 202411.0811.2010.9711.0311.0346,693,452
Dec 10, 202411.4011.4211.0411.0811.0871,381,154
Dec 9, 202411.2211.3910.9311.0811.0866,410,026
Dec 6, 202411.2811.3911.1011.2711.2765,673,477
Dec 5, 202410.9011.5110.8511.3311.3380,275,412
Dec 4, 202411.2311.4110.8810.9410.9464,501,566
Dec 3, 202411.3511.4410.9611.3211.3288,947,975
Dec 2, 202410.6911.5310.6011.2811.28124,594,261
Nov 29, 202410.5010.9510.3610.7710.7795,031,758
Nov 28, 202410.9210.9810.5110.5410.5493,685,837
Nov 27, 202410.4010.9210.2610.9110.91124,495,457
Nov 26, 202411.9311.9410.7810.7810.78177,076,739
Nov 25, 202412.6712.6911.8011.9811.98236,930,986
Nov 22, 202412.3813.0812.2612.8512.85312,745,121
Nov 21, 202411.2011.8911.1011.8911.89147,228,686
Nov 20, 202410.5010.9210.4510.8110.81137,837,414
Nov 19, 20249.8910.969.7910.7210.72138,224,740
Nov 18, 202410.4410.449.759.969.96132,242,904
Nov 15, 20249.7810.799.6710.4510.45183,505,438
Nov 14, 20249.9910.139.779.819.8139,023,579
Nov 13, 20249.9010.259.689.949.9446,791,700
Nov 12, 202410.0010.249.789.879.8759,914,820
Nov 11, 20249.479.949.379.919.9159,779,001
Nov 8, 20249.609.759.429.489.4845,617,024
Nov 7, 20249.299.499.259.489.4828,908,810
Nov 6, 20249.389.579.309.359.3535,987,104
Nov 5, 20249.199.369.139.339.3334,375,729
Nov 4, 20249.039.259.039.149.1419,151,566
Nov 1, 20249.289.358.949.029.0234,487,980
Oct 31, 20249.189.349.149.299.2931,069,858
Oct 30, 20249.209.359.089.179.1729,861,600
Oct 29, 20249.539.789.289.309.3057,796,364
Oct 28, 20249.269.339.169.329.3233,311,954
Oct 25, 20249.019.389.009.269.2644,847,790
Oct 24, 20248.968.988.848.928.9219,600,520
Oct 23, 20248.989.148.878.968.9632,385,905
Oct 22, 20248.758.958.688.938.9332,696,897
Oct 21, 20248.798.958.658.788.7834,012,100
Oct 18, 20248.308.788.278.608.6035,990,821
Oct 17, 20248.428.528.308.308.3019,911,728
Oct 16, 20248.288.478.258.378.3720,401,755
Oct 15, 20248.588.648.388.408.4024,190,309
Oct 14, 20248.538.668.278.588.5835,169,462
Oct 11, 20248.958.978.388.518.5134,193,573
Oct 10, 20248.939.258.828.878.8742,137,740
Oct 9, 20249.789.818.928.938.9370,149,900
Oct 8, 20249.819.819.149.819.8185,409,219
Sep 30, 20248.508.928.498.928.9268,293,017
Sep 27, 20247.658.287.648.118.1144,087,196
Sep 26, 20247.387.577.337.567.5619,556,700
Sep 25, 20247.337.567.337.377.3724,351,310
Sep 24, 20247.027.277.017.277.2721,291,600
Sep 23, 20247.017.086.967.017.018,351,600
Sep 20, 20247.167.167.007.037.039,279,300
Sep 19, 20247.077.236.997.137.1310,891,586
Sep 18, 20247.047.096.917.037.038,731,425
Sep 13, 20247.257.277.047.047.0412,058,706
Sep 12, 20247.307.347.207.237.2312,704,311
Sep 11, 20247.167.317.147.297.2913,836,206
Sep 10, 20247.227.277.037.197.1912,415,905
Sep 9, 20247.177.267.157.217.2110,979,497
Sep 6, 20247.397.397.227.227.2213,460,441
Sep 5, 20247.457.527.337.387.3818,724,718
Sep 4, 20247.357.557.337.447.4421,474,101
Sep 3, 20247.297.447.287.387.3814,609,550
Sep 2, 20247.507.557.277.287.2820,691,000
Aug 30, 20247.287.597.287.497.4921,235,049
Aug 29, 20247.277.407.267.297.2918,803,700
Aug 28, 20247.337.417.267.327.329,569,300
Aug 27, 20247.507.507.287.357.3512,935,601
Aug 26, 20247.487.707.477.537.5313,797,254
Aug 23, 20247.527.547.417.487.489,966,497
Aug 22, 20247.697.747.527.557.5511,212,685
Aug 21, 20247.717.797.677.697.698,857,800
Aug 20, 20247.857.907.697.727.729,938,761
Aug 19, 20247.908.007.837.847.849,227,756
Aug 16, 20248.018.047.927.927.928,272,150
Aug 15, 20247.958.147.868.018.0113,027,745
Aug 14, 20248.108.178.008.018.018,566,101
Aug 13, 20247.978.147.978.138.1310,693,120
Aug 12, 20248.098.137.937.987.9810,721,700
Aug 9, 20248.198.288.088.098.0911,737,940
Aug 8, 20248.128.228.068.168.1611,751,884
Aug 7, 20248.228.228.098.138.1313,022,761
Aug 6, 20248.178.308.068.198.1918,190,093
Aug 5, 20248.338.438.108.128.1222,162,300
Aug 2, 20248.438.608.368.388.3819,981,733
Aug 1, 20248.538.688.518.538.5327,463,294
Jul 31, 20248.258.568.158.528.5233,138,945
Jul 30, 20248.148.268.128.248.2415,643,720
Jul 29, 20248.238.298.088.208.2021,145,300
Jul 26, 20248.148.298.118.218.2122,756,920
Jul 25, 20248.098.278.008.128.1229,908,787
Jul 24, 20248.088.348.068.148.1436,914,493
Jul 23, 20248.118.307.978.068.0647,211,285
Jul 22, 20248.058.127.887.937.9317,170,520
Jul 19, 20248.008.097.928.048.0413,747,500
Jul 18, 20248.028.077.877.997.9915,751,090
Jul 17, 20248.108.188.068.068.0616,121,600
Jul 16, 20247.998.217.928.158.1521,909,100
Jul 15, 20247.918.057.898.008.0014,504,500
Jul 12, 20247.908.047.827.987.9822,239,540
Jul 11, 20247.697.977.687.907.9032,376,189
Jul 10, 20247.447.647.427.497.4914,782,083
Jul 9, 20247.147.487.117.447.4416,529,134
Jul 8, 20247.437.437.117.177.1716,501,700
Jul 5, 20247.427.577.357.427.4212,984,600
Jul 4, 20247.617.697.487.497.4912,193,445
Jul 3, 20247.597.737.507.617.6111,435,592
Jul 2, 20247.627.697.537.597.5910,320,532
Jul 1, 20247.727.747.497.627.6218,937,127
Jun 28, 20247.537.987.497.757.7521,749,756
Jun 27, 20247.697.797.547.577.5714,256,551
Jun 26, 20247.267.757.227.737.7322,551,551
Jun 25, 20247.297.457.257.307.3011,460,176
Jun 24, 20247.517.597.227.307.3017,693,070
Jun 21, 20247.697.737.597.617.6110,317,629
Jun 20, 20248.008.037.707.717.7114,070,400
Jun 19, 20248.048.077.998.008.0010,719,288
Jun 18, 20247.988.087.928.068.0613,276,400
Jun 17, 20247.828.017.747.947.9417,696,520
Jun 14, 20247.847.877.757.827.8211,628,900
Jun 13, 20247.897.967.787.887.8813,614,902
Jun 12, 20247.907.967.877.907.9010,869,139
Jun 11, 20247.827.947.687.937.9315,134,148
Jun 7, 2024 0.015 Dividend
Jun 7, 20247.787.927.737.817.8116,907,119
Jun 6, 20248.198.237.717.737.7236,787,072
Jun 5, 20248.278.408.178.248.2233,049,956
Jun 4, 20248.058.708.028.428.4061,964,140
Jun 3, 20248.118.137.968.017.9914,362,800
May 31, 20247.988.097.978.058.038,928,700
May 30, 20248.068.097.997.997.978,563,167
May 29, 20247.968.127.948.048.0212,097,200
May 28, 20247.938.077.907.947.929,607,474
May 27, 20247.928.007.817.997.9710,873,600
May 24, 20248.008.077.887.887.8612,414,800
May 23, 20248.258.268.018.038.0115,282,425
May 22, 20248.128.288.088.258.2319,150,484
May 21, 20248.188.248.068.088.0615,259,900
May 20, 20248.368.378.168.198.1723,366,666
May 17, 20248.158.358.078.358.3321,957,400
May 16, 20248.228.278.128.148.1213,247,300
May 15, 20248.268.328.158.178.1514,513,164
May 14, 20248.348.438.278.288.2611,962,674
May 13, 20248.408.418.218.288.2620,959,210
May 10, 20248.658.708.418.478.4526,598,500
May 9, 20248.748.968.668.708.6840,292,002

Related Tickers

3105.T Nisshinbo Holdings Inc.
871.40
+1.64%
 
7PI.HA Poste Italiane SpA
18.36
-0.51%
 
3696.T Ceres Inc.
1,975.00
-6.62%
 
XSH4.F Suncorp Technologies Limited
0.0105
0.00%
 
SUMA.BE Sumitomo Corp
22.16
-1.03%
 
0689.HK EPI (HOLDINGS)
0.164
-3.53%
 
0053.HK GUOCO GROUP
64.000
-0.47%
 
WQ2.F Lubawa S.A.
2.6120
+3.98%
 
KHG.HE KH Group Oyj
0.5340
-0.74%
 
MSI.L MS INTERNATIONAL plc
1,097.50
+0.69%