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

Shenzhen - Delayed Quote CNY

Hangzhou Oxygen Plant Group Co.,Ltd. (002430.SZ)

19.46
-0.07
(-0.36%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.5019.7019.3219.4619.463,521,833
Apr 23, 202519.4619.8019.3319.5319.537,129,210
Apr 22, 202519.5019.5519.2919.3919.393,796,034
Apr 21, 202519.3119.5919.1519.5119.514,566,900
Apr 18, 202519.1919.4819.1419.3319.333,429,584
Apr 17, 202519.2119.5219.1219.3019.305,041,115
Apr 16, 202519.5719.5819.0219.3519.357,135,500
Apr 15, 202520.3220.3219.5519.6419.6410,742,422
Apr 14, 202519.4020.4119.3720.3220.3215,273,849
Apr 11, 202519.0119.4018.9319.1919.195,653,100
Apr 10, 202519.0219.4518.8219.1119.119,207,400
Apr 9, 202518.3918.8217.8718.7318.738,595,516
Apr 8, 202518.2018.8818.1718.5218.529,669,648
Apr 7, 202519.3019.4918.2018.2018.2011,345,232
Apr 3, 202520.0720.5820.0220.2220.226,108,921
Apr 2, 202520.9020.9920.2820.3220.3210,413,523
Apr 1, 202520.7121.0420.5820.9320.935,385,895
Mar 31, 202521.1821.2820.5320.6320.638,945,183
Mar 28, 202521.5121.7321.1321.2921.2910,105,049
Mar 27, 202521.8221.9621.4221.6821.6812,695,742
Mar 26, 202521.5122.2921.4021.8921.8915,274,458
Mar 25, 202521.3021.6521.2321.5221.529,574,920
Mar 24, 202521.0021.6721.0021.3021.3012,137,779
Mar 21, 202520.9121.4820.8821.0421.0410,197,501
Mar 20, 202521.5521.5821.0121.0121.0113,830,991
Mar 19, 202521.1721.7620.9421.6621.6616,657,151
Mar 18, 202521.1521.3520.7521.1621.1614,242,314
Mar 17, 202520.8121.1720.6821.1321.1312,648,724
Mar 14, 202520.4221.0020.2220.8020.8011,638,198
Mar 13, 202520.5520.6920.2820.4320.436,106,411
Mar 12, 202520.9320.9920.5820.5920.599,914,954
Mar 11, 202520.3821.0420.2720.9320.9310,132,728
Mar 10, 202520.9421.1220.3620.5320.539,712,487
Mar 7, 202520.2121.3820.1220.9920.9919,591,421
Mar 6, 202520.1820.3019.9120.2520.259,613,773
Mar 5, 202520.3020.4620.0020.1020.106,412,463
Mar 4, 202520.4020.5020.1320.2820.287,326,907
Mar 3, 202519.9620.9919.9420.5020.5012,079,251
Feb 28, 202520.4020.6719.9320.0020.0011,323,920
Feb 27, 202520.4020.6820.1220.4620.4612,755,012
Feb 26, 202520.7320.9020.2820.4320.4311,150,475
Feb 25, 202520.7020.9720.5320.6820.685,384,793
Feb 24, 202521.0021.0520.7220.9020.906,877,350
Feb 21, 202520.8221.1320.6121.0121.019,678,336
Feb 20, 202520.8520.9920.4320.8320.837,130,633
Feb 19, 202520.6120.8920.5020.8820.885,939,034
Feb 18, 202520.9321.2320.6320.7020.707,764,001
Feb 17, 202521.8321.9720.6320.9320.9314,659,518
Feb 14, 202520.9922.0420.9921.7521.7512,361,734
Feb 13, 202521.4221.6321.0121.0821.086,639,600
Feb 12, 202520.9821.5520.8021.4221.427,944,472
Feb 11, 202521.0821.1520.5621.0421.045,754,483
Feb 10, 202520.9821.3620.7121.0721.076,152,289
Feb 7, 202520.3621.3020.0320.9320.9310,604,434
Feb 6, 202520.2520.3520.0320.2820.286,442,595
Feb 5, 202520.6720.8120.2920.3020.304,364,900
Jan 27, 202520.7320.9920.6320.6320.634,817,881
Jan 24, 202520.4920.8620.4520.7520.754,287,900
Jan 23, 202520.8620.9920.5020.5520.554,487,268
Jan 22, 202520.7020.8320.4620.7420.743,793,656
Jan 21, 202521.0821.1620.6020.8020.804,469,083
Jan 20, 202520.8021.1320.7421.0521.055,812,400
Jan 17, 202520.1020.9220.1020.6820.686,480,700
Jan 16, 202520.3820.5820.1420.2220.225,695,701
Jan 15, 202520.5020.7719.9420.0020.007,829,174
Jan 14, 202519.6020.1319.4220.1120.115,851,713
Jan 13, 202519.4019.9119.3519.6019.605,185,900
Jan 10, 202519.9320.0819.5019.5019.505,749,589
Jan 9, 202520.2320.3819.9019.9319.935,399,954
Jan 8, 202520.1620.5519.7120.3720.375,724,852
Jan 7, 202520.2320.3620.0220.1620.164,175,523
Jan 6, 202520.5620.6020.1320.3320.335,864,200
Jan 3, 202520.9121.1520.3820.4120.417,468,000
Jan 2, 202521.8021.9620.7120.8420.8411,473,602
Dec 31, 202422.1422.1821.7521.8021.8010,291,640
Dec 30, 202422.0722.5722.0122.1622.167,867,100
Dec 27, 202422.1122.7422.0822.1822.186,651,600
Dec 26, 202422.1022.1821.9022.1222.125,313,100
Dec 25, 202422.5422.6021.8222.1522.158,569,592
Dec 24, 202422.2122.8022.0922.6122.616,632,514
Dec 23, 202421.8623.1321.8622.2922.2912,606,276
Dec 20, 202422.1022.1121.8221.8621.867,705,736
Dec 19, 202422.2022.2621.8122.1122.116,845,489
Dec 18, 202422.8723.0722.0722.1122.1112,149,272
Dec 17, 202423.1523.2422.7222.8722.876,810,584
Dec 16, 202424.4324.4923.0323.2023.2011,368,334
Dec 13, 202424.7125.2224.4324.4424.448,805,585
Dec 12, 202424.3525.1323.9624.8524.857,900,990
Dec 11, 202423.8224.6023.6824.2524.258,950,581
Dec 10, 202424.0524.6923.6723.8123.8113,753,088
Dec 9, 202423.4823.6923.1523.3423.345,277,118
Dec 6, 202423.3923.6323.1223.4423.444,113,253
Dec 5, 202423.8123.8323.0723.2823.288,237,998
Dec 4, 202423.3524.1423.2523.8723.878,086,700
Dec 3, 202424.0424.0523.1523.4523.459,041,897
Dec 2, 202423.7524.3023.6324.0424.045,214,191
Nov 29, 202423.3223.9823.1723.8523.857,590,200
Nov 28, 202423.9924.0023.1923.3223.328,151,808
Nov 27, 202423.5823.9623.0323.9623.968,254,793
Nov 26, 202424.1424.2023.7023.7823.785,697,579
Nov 25, 202424.6624.8723.7924.0424.049,576,589
Nov 22, 202424.3826.2823.9924.7724.7717,534,251
Nov 21, 202424.7925.1624.3824.6824.686,982,851
Nov 20, 202424.1824.9824.1024.6624.667,152,902
Nov 19, 202424.0824.5023.6524.3024.308,208,730
Nov 18, 202424.8025.0224.0324.2024.208,905,886
Nov 15, 202425.4525.6924.7624.8024.805,549,068
Nov 14, 202426.3126.9025.4525.6425.646,863,444
Nov 13, 202426.1626.4025.6026.3026.309,289,338
Nov 12, 202426.4527.0626.1226.3826.388,755,923
Nov 11, 202427.0027.5526.1626.4526.4513,130,378
Nov 8, 202426.8027.7726.8027.1327.1311,345,448
Nov 7, 202426.3026.9626.0826.5226.5210,469,701
Nov 6, 202426.2726.7325.6726.3226.3213,553,249
Nov 5, 202426.3026.8725.9526.5026.5014,118,197
Nov 4, 202426.6127.6125.8426.3226.3216,032,040
Nov 1, 202424.6926.9724.6026.3426.3419,110,741
Oct 31, 202425.5126.0524.9425.1625.1612,454,197
Oct 30, 202425.8526.2024.9025.5125.5116,713,352
Oct 29, 202424.6625.5924.3125.3725.3718,173,438
Oct 28, 202423.2325.2023.1824.6624.6623,881,562
Oct 25, 202423.0623.5623.0023.1823.188,110,242
Oct 24, 202423.7023.7422.9923.0623.065,170,137
Oct 23, 202423.6224.2823.3123.8823.888,880,576
Oct 22, 202423.6923.6923.1423.6223.628,159,300
Oct 21, 202423.2024.1523.0023.6523.6514,436,400
Oct 18, 202421.6723.4821.5122.8522.8516,580,586
Oct 17, 202421.2822.4021.1221.6721.6712,900,888
Oct 16, 202420.7721.6120.5221.1021.108,859,798
Oct 15, 202421.6321.7320.9020.9020.908,347,123
Oct 14, 202421.0922.1020.4521.7421.7414,402,890
Oct 11, 202422.4922.6020.7521.0321.0310,959,171
Oct 10, 202422.1122.9522.0622.4022.4019,401,128
Oct 9, 202423.2223.2221.4621.5321.5323,842,215
Oct 8, 202425.9925.9922.8523.6123.6137,862,741
Sep 30, 202422.3523.6322.3123.6323.6324,527,671
Sep 27, 202420.1121.4820.0921.4821.4823,479,356
Sep 26, 202417.9819.5417.8119.5319.5314,033,323
Sep 25, 202418.2918.4917.9418.0018.009,760,894
Sep 24, 202416.9117.9516.8617.9417.9414,329,801
Sep 23, 202416.6517.1416.5516.7316.734,447,300
Sep 20, 202417.3517.4016.6116.7016.706,666,400
Sep 19, 202416.9817.7516.8217.4017.404,792,386
Sep 18, 202416.6817.0116.5116.9116.913,849,081
Sep 13, 202417.1617.2216.6616.6716.674,563,254
Sep 12, 202417.4017.5617.1617.1717.172,574,301
Sep 11, 202417.1617.6217.0017.4617.463,458,739
Sep 10, 202417.0717.2416.8417.1617.163,900,922
Sep 9, 202417.1017.2716.9517.0717.074,304,129
Sep 6, 202417.7517.8017.1017.2717.276,201,326
Sep 5, 202417.9318.0817.6517.7517.753,495,376
Sep 4, 202417.7118.1617.6317.9117.914,492,104
Sep 3, 202417.3317.8817.2517.8017.805,357,937
Sep 2, 202418.1918.2017.3317.3417.346,536,366
Aug 30, 202418.1318.4817.8218.1318.1312,702,473
Aug 29, 202417.4018.1617.3818.1118.116,376,096
Aug 28, 202417.3917.9017.2317.6017.606,060,601
Aug 27, 202417.2017.7917.1217.4717.4711,365,024
Aug 26, 202417.1117.2716.7616.8816.883,997,174
Aug 23, 202417.1217.5717.0317.0917.094,485,700
Aug 22, 202417.3017.4017.0017.1217.123,269,200
Aug 21, 202417.3517.4817.2017.3017.302,827,753
Aug 20, 202417.7917.8317.3017.4017.404,484,515
Aug 19, 202417.6818.1917.6017.7217.723,796,876
Aug 16, 202418.1518.2417.7617.7717.773,855,684
Aug 15, 202418.0918.5817.9718.0918.094,577,809
Aug 14, 202418.8418.9018.2718.2918.294,067,159
Aug 13, 202418.8518.9718.6818.9118.913,184,584
Aug 12, 202418.7119.1518.6418.9418.943,641,222
Aug 9, 202419.2019.5218.7118.7218.724,701,855
Aug 8, 202419.0319.3518.9119.2719.273,770,834
Aug 7, 202419.2719.2919.0119.0819.083,030,197
Aug 6, 202419.1519.5719.0019.3319.334,097,728
Aug 5, 202419.1519.6818.8718.9518.955,650,912
Aug 2, 202419.4019.6819.1619.2119.215,976,844
Aug 1, 202419.4819.6319.3319.5119.517,906,891
Jul 31, 202418.3019.4918.0219.4819.486,963,494
Jul 30, 202418.3818.4317.8618.3118.314,806,121
Jul 29, 202419.1519.1518.3618.4118.415,527,400
Jul 26, 202418.7519.2818.6919.0819.084,072,550
Jul 25, 202418.6318.9818.5618.6818.683,417,030
Jul 24, 202418.9619.1218.6218.6818.683,966,367
Jul 23, 202419.7519.7518.9618.9718.975,298,583
Jul 22, 202419.8220.1519.6619.8019.805,673,200
Jul 19, 202419.4020.0419.3019.8019.806,633,019
Jul 18, 202418.9519.5518.7119.4919.499,022,077
Jul 17, 202418.6519.0918.6418.9618.966,177,958
Jul 16, 202419.0019.0118.5118.6018.605,394,726
Jul 15, 202418.8819.2318.8319.0019.005,832,155
Jul 12, 202419.3919.4518.9718.9718.976,095,891
Jul 11, 202419.5119.7519.2619.3719.376,927,198
Jul 10, 202419.1619.8818.7519.2419.247,116,261
Jul 9, 202419.5019.7019.1919.2219.229,575,792
Jul 8, 202419.9920.1219.5219.6219.625,819,156
Jul 5, 202420.0820.2819.7620.0920.097,625,987
Jul 4, 202420.5220.6920.1520.1620.167,253,207
Jul 3, 202421.2721.2720.5020.5220.5210,314,028
Jul 2, 202422.1222.1521.2021.3021.3010,699,700
Jul 1, 202422.2622.7921.9122.1522.155,533,967
Jun 28, 202422.4522.7022.1922.2522.253,851,855
Jun 27, 202422.8922.9322.5022.5222.523,264,928
Jun 26, 202422.7223.0022.5622.9422.943,857,536
Jun 25, 202423.0423.3322.7022.8522.853,908,287
Jun 24, 202423.5923.6022.9123.0723.073,648,218
Jun 21, 202423.3823.5923.2323.3823.383,105,004
Jun 20, 202423.6923.8523.4423.4423.443,179,388
Jun 19, 202424.0724.1223.6623.7423.743,166,100
Jun 18, 202424.4224.5623.8124.0724.076,218,688
Jun 17, 202424.5024.8524.4024.4724.473,480,298
Jun 14, 202424.3024.6324.1524.6024.603,442,012
Jun 13, 202424.6124.7924.2124.4524.453,221,883
Jun 12, 202424.5124.8524.4524.6324.632,889,300
Jun 11, 202424.3124.6324.0524.5624.563,066,853
Jun 7, 202424.6424.8124.2824.5224.523,043,920
Jun 6, 202424.9425.1724.4924.6024.603,988,861
Jun 5, 202425.1425.3724.8924.8924.893,497,988
Jun 4, 202424.5625.1824.1825.1125.116,091,834
Jun 3, 202425.0025.0524.3324.5824.588,481,600
May 31, 202425.8425.9524.9125.0025.0010,265,270
May 30, 202425.6126.0525.5025.8725.874,867,364
May 29, 202426.1226.3825.7425.9325.935,650,261
May 28, 202426.5126.6326.1726.1826.184,095,837
May 27, 202426.5026.7926.1526.6226.623,573,400
May 24, 202426.0326.7925.9226.5026.504,831,100
May 23, 202426.7226.7226.0326.1426.143,825,982
May 22, 202427.0227.2526.7026.7926.793,897,400
May 21, 202426.9727.2526.5327.0327.0310,616,588
May 20, 202426.5127.1726.4026.9726.9711,070,976
May 17, 202426.0126.6525.8526.5726.576,527,201
May 16, 202425.7626.3125.3626.1226.129,521,915
May 15, 2024 0.8 Dividend
May 15, 202426.2926.3125.8625.9025.906,160,304
May 14, 202427.1027.3326.8626.8826.084,923,320
May 13, 202427.2127.5226.7827.1826.374,495,386
May 10, 202427.9928.1527.2127.3526.546,774,850
May 9, 202427.8828.5327.7427.9927.1610,415,340
May 8, 202428.6228.6327.8127.8627.034,555,900
May 7, 202428.4028.9328.1328.5527.706,527,100
May 6, 202427.6128.4927.6128.4327.589,006,500
Apr 30, 202429.0029.0027.2727.3226.5112,676,162
Apr 29, 202428.4129.2928.3828.9528.0911,653,021
Apr 26, 202429.2229.2227.7028.7027.8518,648,880
Apr 25, 202430.3130.8830.1030.1829.283,779,599
Apr 24, 202430.1730.5529.7830.5129.604,234,035