Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Sichuan Development Lomon Co.,Ltd. (002312.SZ)

Compare
12.89
-0.15
(-1.15%)
At close: February 21 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.0813.0812.6812.8912.8977,695,965
Feb 20, 202513.0013.1112.8113.0413.0483,583,760
Feb 19, 202513.1513.3013.1013.2513.2558,535,003
Feb 18, 202513.8413.8513.1613.1913.1981,737,500
Feb 17, 202513.8714.1513.6513.8313.8383,208,717
Feb 14, 202514.0314.4913.8013.8413.84127,460,528
Feb 13, 202514.0914.4813.8014.0214.02143,301,134
Feb 12, 202513.6814.1213.5814.0814.0897,637,805
Feb 11, 202514.0014.0713.6113.7213.7277,900,030
Feb 10, 202513.7014.0913.6413.9713.97105,330,859
Feb 7, 202513.5013.9413.4613.7213.72120,265,152
Feb 6, 202513.0513.3512.9113.3213.3269,308,367
Feb 5, 202513.0813.2512.9013.1313.1365,292,586
Jan 27, 202513.7213.8613.1013.1013.1070,667,360
Jan 24, 202513.3013.8713.2313.6813.6894,401,549
Jan 23, 202513.6613.9813.4013.4013.4093,406,915
Jan 22, 202514.0114.0113.5013.6013.6090,502,146
Jan 21, 202514.8914.9613.9014.0814.08145,227,705
Jan 20, 202515.2015.3814.5114.6614.66227,026,841
Jan 17, 202513.2014.5813.1014.5814.58188,539,326
Jan 16, 202513.4413.4613.0913.2513.2563,681,034
Jan 15, 202513.5013.6113.2713.3413.3476,575,400
Jan 14, 202512.7113.4812.6613.4813.4888,054,512
Jan 13, 202512.3512.8912.2312.6912.6957,009,792
Jan 10, 202513.1813.3412.6112.6312.6368,315,276
Jan 9, 202513.0513.4713.0513.2613.2686,605,176
Jan 8, 202513.1113.2312.5413.0513.0583,462,019
Jan 7, 202513.0913.2612.8813.2413.2467,253,548
Jan 6, 202512.9113.5712.7113.0413.04100,162,415
Jan 3, 202513.9013.9812.9312.9412.94113,866,677
Jan 2, 202514.4214.6013.7513.9213.9296,423,750
Dec 31, 202415.0215.2214.4414.4714.4778,660,550
Dec 30, 202415.0215.1814.8314.9914.9958,490,000
Dec 27, 202414.8515.3514.7915.0215.0284,130,674
Dec 26, 202415.0215.1514.8714.8814.8873,802,366
Dec 25, 202415.7715.8014.9215.0115.01104,650,165
Dec 24, 202415.6916.0915.5415.7615.7682,632,622
Dec 23, 202416.3916.6315.6015.6915.69117,725,844
Dec 20, 202417.1117.1716.4116.5116.51158,729,484
Dec 19, 202417.3817.9917.2117.3517.35170,337,910
Dec 18, 202417.0518.1916.5617.7117.71214,568,755
Dec 17, 202416.3917.6516.3517.2117.21206,829,670
Dec 16, 202416.3516.8915.9516.6816.68182,788,539
Dec 13, 202417.1017.3916.5116.5116.51153,505,641
Dec 12, 202417.1717.4516.7217.3017.30157,447,188
Dec 11, 202417.4517.8617.0117.2217.22176,470,772
Dec 10, 202418.5018.6017.4317.6217.62189,618,811
Dec 9, 202417.9018.7517.9018.0918.09144,358,893
Dec 6, 202418.8819.1618.0218.1218.12224,549,148
Dec 5, 202418.8119.9018.2219.2219.22288,549,713
Dec 4, 202420.2920.9519.0019.1719.17324,691,690
Dec 3, 202421.2222.8820.5020.9620.96473,582,204
Dec 2, 202418.5121.0818.5121.0821.08381,899,125
Nov 29, 202418.5019.9518.0619.1619.16349,353,759
Nov 28, 202420.0021.3118.4518.5218.52478,586,763
Nov 27, 202417.4620.0217.0020.0220.02445,693,999
Nov 26, 202417.0518.9416.6818.2018.20398,820,767
Nov 25, 202416.0017.6515.5917.2217.22224,646,322
Nov 22, 202417.3417.3516.1116.1116.11241,949,381
Nov 21, 202417.2418.8016.9917.9017.90399,511,404
Nov 20, 202415.3017.1515.3017.1517.15276,704,979
Nov 19, 202414.5215.9714.5215.5915.59175,872,818
Nov 18, 202415.2215.3914.3114.5214.52146,566,190
Nov 15, 202416.7417.0615.0715.0715.07216,099,677
Nov 14, 202416.7317.2616.5016.7416.74153,919,148
Nov 13, 202416.8917.4416.6116.9016.90162,140,945
Nov 12, 202416.5217.3816.4617.0517.05222,860,717
Nov 11, 202416.5916.8815.8616.5216.52242,060,782
Nov 8, 202416.6618.2516.6616.9616.96370,615,061
Nov 7, 202418.5519.5718.5118.5118.51162,336,533
Nov 6, 202421.6022.2020.5720.5720.57390,940,197
Nov 5, 202421.5022.8821.3022.8622.86504,788,186
Nov 4, 202419.5020.8017.8720.8020.80410,287,512
Nov 1, 202419.6820.5016.9918.9118.91545,939,506
Oct 31, 202418.8818.8817.7118.8818.88160,427,481
Oct 30, 202417.1617.1616.6817.1617.1678,365,816
Oct 29, 202415.6015.6015.0015.6015.60104,379,013
Oct 28, 202412.9014.1812.9014.1814.18231,160,602
Oct 25, 202412.1013.4812.0512.8912.89319,921,323
Oct 24, 202413.2213.3312.0912.2512.25307,707,737
Oct 23, 202411.0212.1210.9512.1212.12165,503,320
Oct 22, 202410.7811.3810.5811.0211.02130,326,693
Oct 21, 202410.2711.1910.2710.8810.88146,682,915
Oct 18, 20249.3910.569.3810.2210.22138,258,403
Oct 17, 202410.4810.489.609.629.62141,742,300
Oct 16, 20249.7910.699.7510.5810.58155,840,109
Oct 15, 20249.5610.279.459.889.88121,517,449
Oct 14, 20249.109.799.049.649.6491,646,311
Oct 11, 20249.369.478.919.059.0573,796,106
Oct 10, 20249.8510.199.479.499.4996,516,137
Oct 9, 20249.7910.199.449.589.58108,436,742
Oct 8, 202410.6810.689.5010.0610.06132,734,794
Sep 30, 20249.239.799.119.719.71121,211,592
Sep 27, 20248.549.148.498.948.94115,573,031
Sep 26, 20248.298.578.238.548.5495,378,801
Sep 25, 20248.038.818.008.388.38135,511,332
Sep 24, 20247.808.017.748.018.0164,276,278
Sep 23, 20247.808.087.757.907.9059,305,550
Sep 20, 20247.828.007.707.827.8251,785,847
Sep 19, 20247.667.867.527.767.7653,469,127
Sep 18, 20247.487.707.477.637.6332,544,565
Sep 13, 20247.657.737.487.507.5039,881,800
Sep 12, 20247.657.927.647.647.6456,015,155
Sep 11, 20247.827.987.697.747.7459,590,876
Sep 10, 20248.058.277.727.867.8680,794,870
Sep 9, 20247.958.497.897.977.97112,220,820
Sep 6, 20247.668.187.577.867.86105,013,199
Sep 5, 20247.517.757.427.467.4697,629,506
Sep 4, 20248.208.647.877.907.90139,958,864
Sep 3, 20247.468.227.448.178.17146,585,716
Sep 2, 20247.307.707.277.477.4756,436,652
Aug 30, 20247.207.627.197.337.3363,969,354
Aug 29, 20247.407.407.057.197.1967,476,948
Aug 28, 20246.627.156.527.157.1544,662,412
Aug 27, 20246.436.556.376.506.5014,833,350
Aug 26, 20246.256.536.236.446.4413,950,921
Aug 23, 20246.206.356.176.256.259,727,257
Aug 22, 20246.286.306.166.196.197,163,600
Aug 21, 20246.256.306.206.256.257,211,950
Aug 20, 20246.406.466.256.296.2910,011,185
Aug 19, 20246.346.506.336.436.438,293,250
Aug 16, 20246.516.536.356.366.3611,729,769
Aug 15, 20246.546.656.466.526.5212,124,715
Aug 14, 20246.656.676.536.546.547,350,500
Aug 13, 20246.606.686.526.656.656,912,600
Aug 12, 20246.606.656.566.596.596,118,750
Aug 9, 20246.696.746.616.616.617,481,600
Aug 8, 20246.606.686.536.646.649,766,760
Aug 7, 20246.686.686.586.616.6110,482,059
Aug 6, 20246.696.776.626.686.6810,928,321
Aug 5, 20246.706.836.636.636.6313,311,069
Aug 2, 20246.886.986.786.816.8111,791,201
Aug 1, 20246.987.096.896.936.9314,324,375
Jul 31, 20246.726.956.656.956.9518,114,901
Jul 30, 20246.626.726.566.686.688,456,800
Jul 29, 20246.726.726.616.626.627,252,682
Jul 26, 20246.576.756.566.696.6910,682,578
Jul 25, 20246.456.626.436.556.5510,502,350
Jul 24, 20246.656.736.496.496.4915,420,873
Jul 23, 20247.057.086.636.656.6520,179,828
Jul 22, 20247.097.106.977.037.037,657,694
Jul 19, 20247.017.106.937.057.0511,182,406
Jul 18, 20247.037.136.927.067.0612,095,830
Jul 17, 20247.077.167.027.067.0610,853,628
Jul 16, 20247.157.207.027.067.0610,415,800
Jul 15, 20247.277.287.127.157.1513,829,100
Jul 12, 20247.107.227.037.167.1611,853,150
Jul 11, 20247.077.187.047.117.1115,560,450
Jul 10, 20246.827.046.816.976.9716,200,403
Jul 9, 20246.566.906.556.896.8918,215,724
Jul 8, 20246.796.816.566.616.6111,057,950
Jul 5, 20246.726.826.646.786.789,454,103
Jul 4, 20246.966.996.726.756.7511,234,515
Jul 3, 20246.917.026.866.936.9311,029,000
Jul 2, 20246.947.026.896.916.9112,883,857
Jul 1, 20246.737.036.726.996.9915,822,600
Jun 28, 20246.766.876.676.736.7311,751,850
Jun 27, 20246.936.956.746.766.7613,492,100
Jun 26, 20246.806.986.726.976.9712,711,750
Jun 25, 20246.786.896.746.826.8210,284,367
Jun 24, 20246.926.966.716.756.7513,053,750
Jun 21, 20246.977.026.896.966.9610,286,367
Jun 20, 20247.087.176.946.976.9715,408,300
Jun 19, 20247.307.447.087.097.0922,470,250
Jun 18, 20247.067.237.067.187.1816,102,651
Jun 17, 20247.047.116.987.067.0611,704,111
Jun 14, 20247.007.086.917.067.0616,436,055
Jun 13, 20247.247.266.966.996.9927,903,436
Jun 12, 20247.187.357.157.247.2413,578,033
Jun 11, 20247.437.437.127.217.2119,284,853
Jun 7, 20247.407.467.307.377.3718,289,700
Jun 6, 20247.407.517.267.307.3022,722,879
Jun 5, 20247.477.497.367.377.3714,185,600
Jun 4, 20247.407.537.297.527.5219,179,605
Jun 3, 20247.497.537.307.417.4137,911,936
May 31, 20247.937.967.627.677.6753,668,133
May 30, 20247.888.237.868.098.0967,940,779
May 29, 20247.788.017.707.877.8737,249,464
May 28, 20247.817.997.777.847.8429,885,800
May 27, 20247.857.987.707.897.8933,256,806
May 24, 2024 0.09 Dividend
May 24, 20247.818.047.747.907.9047,650,428
May 23, 20248.118.117.767.877.7848,252,346
May 22, 20248.308.318.078.168.0754,266,437
May 21, 20248.318.618.268.318.2167,749,204
May 20, 20248.428.528.238.358.2581,488,587
May 17, 20248.158.888.158.568.46140,890,856
May 16, 20248.248.508.058.158.06157,293,221
May 15, 20247.107.857.077.857.7667,521,870
May 14, 20247.227.277.127.147.0613,239,300
May 13, 20247.207.287.117.207.1220,350,138
May 10, 20247.337.407.157.207.1222,187,150
May 9, 20247.317.477.307.347.2619,996,824
May 8, 20247.397.527.277.307.2228,118,500
May 7, 20247.247.527.197.437.3539,588,753
May 6, 20247.107.287.097.247.1622,392,093
Apr 30, 20247.067.126.977.056.9715,854,227
Apr 29, 20246.837.066.827.056.9719,678,350
Apr 26, 20246.676.866.646.846.7618,435,750
Apr 25, 20246.486.846.466.716.6321,523,758
Apr 24, 20246.456.496.266.496.4216,677,348
Apr 23, 20246.736.766.426.456.3828,322,100
Apr 22, 20246.907.036.736.826.7419,501,100
Apr 19, 20246.657.136.576.876.7931,583,602
Apr 18, 20246.756.836.656.676.5915,191,750
Apr 17, 20246.606.836.606.766.6816,766,299
Apr 16, 20246.886.956.516.536.4622,058,450
Apr 15, 20247.057.156.796.946.8621,456,412
Apr 12, 20247.167.207.007.046.9616,824,696
Apr 11, 20247.157.287.107.167.0815,374,300
Apr 10, 20247.307.377.127.227.1418,014,607
Apr 9, 20247.107.347.107.337.2522,296,294
Apr 8, 20247.307.347.127.167.0822,934,387
Apr 3, 20247.227.357.177.317.2332,276,777
Apr 2, 20247.047.287.047.247.1636,517,678
Apr 1, 20247.087.086.987.066.9816,054,134
Mar 29, 20246.596.856.597.036.9510,997,215
Mar 28, 20246.596.716.556.596.5111,062,891
Mar 27, 20246.816.866.586.596.5111,167,984
Mar 26, 20246.836.896.696.836.7516,996,600
Mar 25, 20246.967.076.866.886.8013,971,781
Mar 22, 20247.137.176.986.986.9014,334,462
Mar 21, 20247.197.237.077.137.0512,900,150
Mar 20, 20247.167.197.137.177.0910,821,789
Mar 19, 20247.247.247.137.167.0817,926,693
Mar 18, 20247.327.387.187.277.1921,921,102
Mar 15, 20247.217.317.117.297.2126,075,971
Mar 14, 20247.047.506.997.217.1342,841,341
Mar 13, 20247.057.257.027.087.0027,728,503
Mar 12, 20247.107.126.997.036.9518,609,865
Mar 11, 20246.897.106.897.107.0222,936,910
Mar 8, 20246.886.966.816.946.8615,417,635
Mar 7, 20246.907.166.876.946.8630,625,850
Mar 6, 20246.836.996.786.906.8218,890,486
Mar 5, 20246.977.006.856.886.8016,454,324
Mar 4, 20247.007.106.877.006.9215,314,950
Mar 1, 20246.937.026.906.996.9122,547,612
Feb 29, 20246.736.986.716.966.8827,575,216
Feb 28, 20246.907.226.856.856.7744,661,255
Feb 27, 20246.837.036.836.956.8723,497,668
Feb 26, 20246.937.006.776.906.8229,940,191
Feb 23, 20246.997.096.857.026.9433,762,859
Feb 22, 20247.147.286.867.006.9265,449,050
Feb 21, 20246.457.086.397.087.0042,442,476