6.03
+0.05
+(0.84%)
At close: 3:04:12 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 5.99 | 6.25 | 5.75 | 6.03 | 6.03 | 105,111,616 |
| Apr 17, 2025 | 5.76 | 6.04 | 5.69 | 5.98 | 5.98 | 122,042,027 |
| Apr 16, 2025 | 5.68 | 5.83 | 5.61 | 5.78 | 5.78 | 57,013,508 |
| Apr 15, 2025 | 5.82 | 5.90 | 5.68 | 5.75 | 5.75 | 64,316,577 |
| Apr 14, 2025 | 5.71 | 5.94 | 5.67 | 5.83 | 5.83 | 94,775,526 |
| Apr 11, 2025 | 5.70 | 5.82 | 5.59 | 5.64 | 5.64 | 85,510,241 |
| Apr 10, 2025 | 5.53 | 5.89 | 5.52 | 5.78 | 5.78 | 128,023,101 |
| Apr 9, 2025 | 5.43 | 5.75 | 5.17 | 5.68 | 5.68 | 124,240,001 |
| Apr 8, 2025 | 4.90 | 5.38 | 4.90 | 5.38 | 5.38 | 63,683,699 |
| Apr 7, 2025 | 5.10 | 5.32 | 4.82 | 4.89 | 4.89 | 64,752,672 |
| Apr 3, 2025 | 5.21 | 5.49 | 5.20 | 5.36 | 5.36 | 39,859,162 |
| Apr 2, 2025 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | 14,339,342 |
| Apr 1, 2025 | 5.26 | 5.32 | 5.23 | 5.25 | 5.25 | 22,879,885 |
| Mar 31, 2025 | 5.23 | 5.31 | 5.18 | 5.27 | 5.27 | 29,663,345 |
| Mar 28, 2025 | 5.55 | 5.56 | 5.40 | 5.41 | 5.41 | 33,029,923 |
| Mar 27, 2025 | 5.53 | 5.64 | 5.51 | 5.58 | 5.58 | 23,297,700 |
| Mar 26, 2025 | 5.50 | 5.61 | 5.49 | 5.56 | 5.56 | 22,843,600 |
| Mar 25, 2025 | 5.64 | 5.66 | 5.51 | 5.52 | 5.52 | 31,590,114 |
| Mar 24, 2025 | 5.65 | 5.75 | 5.55 | 5.65 | 5.65 | 43,335,662 |
| Mar 21, 2025 | 5.62 | 5.72 | 5.57 | 5.67 | 5.67 | 47,597,987 |
| Mar 20, 2025 | 5.72 | 5.73 | 5.62 | 5.64 | 5.64 | 35,370,640 |
| Mar 19, 2025 | 5.73 | 5.77 | 5.65 | 5.73 | 5.73 | 39,817,200 |
| Mar 18, 2025 | 5.89 | 5.91 | 5.73 | 5.77 | 5.77 | 54,014,974 |
| Mar 17, 2025 | 6.01 | 6.10 | 5.89 | 5.89 | 5.89 | 73,360,958 |
| Mar 14, 2025 | 5.82 | 6.09 | 5.82 | 6.00 | 6.00 | 93,067,739 |
| Mar 13, 2025 | 5.91 | 5.93 | 5.71 | 5.75 | 5.75 | 58,329,005 |
| Mar 12, 2025 | 5.91 | 6.01 | 5.84 | 5.95 | 5.95 | 83,811,006 |
| Mar 11, 2025 | 5.88 | 6.03 | 5.80 | 5.95 | 5.95 | 99,318,517 |
| Mar 10, 2025 | 5.86 | 6.11 | 5.71 | 5.91 | 5.91 | 137,211,528 |
| Mar 7, 2025 | 5.49 | 6.03 | 5.45 | 5.86 | 5.86 | 177,819,889 |
| Mar 6, 2025 | 5.42 | 5.51 | 5.32 | 5.48 | 5.48 | 87,002,892 |
| Mar 5, 2025 | 5.60 | 5.60 | 5.35 | 5.41 | 5.41 | 128,855,443 |
| Mar 4, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 33,002,526 |
| Mar 3, 2025 | 5.14 | 5.19 | 5.09 | 5.11 | 5.11 | 30,446,648 |
| Feb 28, 2025 | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | 42,870,684 |
| Feb 27, 2025 | 5.15 | 5.31 | 5.13 | 5.30 | 5.30 | 64,854,393 |
| Feb 26, 2025 | 5.09 | 5.17 | 5.08 | 5.15 | 5.15 | 27,744,960 |
| Feb 25, 2025 | 5.08 | 5.17 | 5.06 | 5.09 | 5.09 | 26,780,795 |
| Feb 24, 2025 | 5.10 | 5.18 | 5.08 | 5.12 | 5.12 | 32,669,183 |
| Feb 21, 2025 | 5.21 | 5.22 | 5.08 | 5.14 | 5.14 | 35,059,441 |
| Feb 20, 2025 | 5.16 | 5.24 | 5.13 | 5.22 | 5.22 | 28,073,271 |
| Feb 19, 2025 | 5.14 | 5.18 | 5.10 | 5.17 | 5.17 | 26,736,321 |
| Feb 18, 2025 | 5.37 | 5.37 | 5.11 | 5.14 | 5.14 | 43,082,499 |
| Feb 17, 2025 | 5.36 | 5.45 | 5.29 | 5.40 | 5.40 | 33,685,700 |
| Feb 14, 2025 | 5.40 | 5.43 | 5.32 | 5.36 | 5.36 | 27,644,350 |
| Feb 13, 2025 | 5.41 | 5.49 | 5.36 | 5.43 | 5.43 | 35,368,450 |
| Feb 12, 2025 | 5.41 | 5.44 | 5.35 | 5.41 | 5.41 | 29,310,279 |
| Feb 11, 2025 | 5.50 | 5.51 | 5.37 | 5.43 | 5.43 | 34,438,800 |
| Feb 10, 2025 | 5.25 | 5.52 | 5.23 | 5.45 | 5.45 | 57,901,710 |
| Feb 7, 2025 | 5.21 | 5.31 | 5.17 | 5.25 | 5.25 | 35,031,729 |
| Feb 6, 2025 | 5.16 | 5.23 | 5.10 | 5.22 | 5.22 | 27,586,111 |
| Feb 5, 2025 | 5.20 | 5.23 | 5.09 | 5.16 | 5.16 | 27,980,201 |
| Jan 27, 2025 | 5.31 | 5.35 | 5.18 | 5.18 | 5.18 | 25,245,100 |
| Jan 24, 2025 | 5.28 | 5.32 | 5.23 | 5.30 | 5.30 | 18,679,300 |
| Jan 23, 2025 | 5.36 | 5.43 | 5.27 | 5.28 | 5.28 | 22,183,600 |
| Jan 22, 2025 | 5.44 | 5.47 | 5.30 | 5.32 | 5.32 | 25,126,901 |
| Jan 21, 2025 | 5.50 | 5.54 | 5.43 | 5.48 | 5.48 | 24,585,872 |
| Jan 20, 2025 | 5.49 | 5.58 | 5.44 | 5.49 | 5.49 | 25,097,607 |
| Jan 17, 2025 | 5.52 | 5.54 | 5.39 | 5.43 | 5.43 | 27,960,510 |
| Jan 16, 2025 | 5.57 | 5.65 | 5.49 | 5.57 | 5.57 | 52,368,410 |
| Jan 15, 2025 | 5.35 | 5.63 | 5.32 | 5.52 | 5.52 | 63,698,040 |
| Jan 14, 2025 | 5.18 | 5.42 | 5.16 | 5.40 | 5.40 | 50,316,450 |
| Jan 13, 2025 | 5.07 | 5.18 | 4.98 | 5.15 | 5.15 | 33,219,562 |
| Jan 10, 2025 | 5.31 | 5.37 | 5.14 | 5.14 | 5.14 | 43,245,800 |
| Jan 9, 2025 | 5.44 | 5.50 | 5.33 | 5.35 | 5.35 | 49,097,050 |
| Jan 8, 2025 | 5.50 | 5.57 | 5.30 | 5.51 | 5.51 | 61,807,419 |
| Jan 7, 2025 | 5.58 | 5.60 | 5.34 | 5.50 | 5.50 | 54,524,418 |
| Jan 6, 2025 | 5.60 | 5.85 | 5.47 | 5.50 | 5.50 | 84,823,810 |
| Jan 3, 2025 | 6.22 | 6.28 | 5.85 | 5.85 | 5.85 | 123,307,264 |
| Jan 2, 2025 | 5.92 | 6.50 | 5.91 | 6.50 | 6.50 | 167,949,051 |
| Dec 31, 2024 | 5.86 | 6.11 | 5.81 | 5.91 | 5.91 | 65,619,392 |
| Dec 30, 2024 | 5.94 | 5.97 | 5.80 | 5.87 | 5.87 | 43,613,541 |
| Dec 27, 2024 | 5.97 | 6.12 | 5.90 | 6.03 | 6.03 | 55,890,884 |
| Dec 26, 2024 | 5.76 | 6.02 | 5.73 | 5.98 | 5.98 | 52,525,540 |
| Dec 25, 2024 | 5.76 | 5.87 | 5.47 | 5.82 | 5.82 | 56,797,800 |
| Dec 24, 2024 | 5.76 | 5.83 | 5.71 | 5.77 | 5.77 | 37,888,198 |
| Dec 23, 2024 | 5.99 | 6.01 | 5.73 | 5.77 | 5.77 | 48,588,972 |
| Dec 20, 2024 | 6.04 | 6.16 | 5.97 | 5.99 | 5.99 | 50,502,700 |
| Dec 19, 2024 | 6.23 | 6.26 | 5.96 | 6.07 | 6.07 | 74,063,923 |
| Dec 18, 2024 | 6.32 | 6.50 | 6.21 | 6.38 | 6.38 | 83,465,438 |
| Dec 17, 2024 | 6.95 | 6.96 | 6.45 | 6.45 | 6.45 | 115,490,975 |
| Dec 16, 2024 | 6.95 | 7.57 | 6.81 | 7.17 | 7.17 | 161,801,971 |
| Dec 13, 2024 | 7.09 | 7.58 | 6.74 | 7.00 | 7.00 | 202,721,228 |
| Dec 12, 2024 | 6.38 | 7.03 | 6.23 | 7.03 | 7.03 | 163,577,137 |
| Dec 11, 2024 | 6.05 | 6.44 | 6.04 | 6.39 | 6.39 | 80,935,983 |
| Dec 10, 2024 | 6.16 | 6.30 | 6.05 | 6.09 | 6.09 | 81,109,938 |
| Dec 9, 2024 | 6.13 | 6.24 | 5.91 | 5.93 | 5.93 | 52,814,805 |
| Dec 6, 2024 | 6.10 | 6.23 | 5.88 | 6.15 | 6.15 | 74,330,501 |
| Dec 5, 2024 | 6.01 | 6.09 | 5.92 | 5.99 | 5.99 | 90,994,244 |
| Dec 4, 2024 | 5.90 | 6.49 | 5.81 | 6.20 | 6.20 | 134,566,411 |
| Dec 3, 2024 | 5.96 | 6.11 | 5.88 | 5.90 | 5.90 | 46,669,065 |
| Dec 2, 2024 | 6.02 | 6.17 | 5.88 | 5.98 | 5.98 | 71,168,065 |
| Nov 29, 2024 | 5.67 | 6.02 | 5.67 | 5.97 | 5.97 | 81,780,005 |
| Nov 28, 2024 | 5.66 | 5.78 | 5.62 | 5.68 | 5.68 | 37,262,611 |
| Nov 27, 2024 | 5.60 | 5.66 | 5.47 | 5.65 | 5.65 | 32,911,829 |
| Nov 26, 2024 | 5.51 | 5.75 | 5.47 | 5.66 | 5.66 | 40,817,896 |
| Nov 25, 2024 | 5.48 | 5.55 | 5.40 | 5.51 | 5.51 | 25,010,132 |
| Nov 22, 2024 | 5.61 | 5.68 | 5.44 | 5.48 | 5.48 | 27,569,220 |
| Nov 21, 2024 | 5.73 | 5.77 | 5.58 | 5.63 | 5.63 | 32,524,384 |
| Nov 20, 2024 | 5.52 | 5.83 | 5.52 | 5.76 | 5.76 | 71,349,790 |
| Nov 19, 2024 | 5.32 | 5.78 | 5.32 | 5.65 | 5.65 | 82,329,695 |
| Nov 18, 2024 | 5.20 | 5.65 | 5.20 | 5.38 | 5.38 | 79,971,308 |
| Nov 15, 2024 | 5.23 | 5.31 | 5.13 | 5.14 | 5.14 | 21,504,070 |
| Nov 14, 2024 | 5.37 | 5.39 | 5.23 | 5.27 | 5.27 | 23,843,310 |
| Nov 13, 2024 | 5.56 | 5.56 | 5.33 | 5.40 | 5.40 | 35,971,238 |
| Nov 12, 2024 | 5.37 | 5.48 | 5.34 | 5.38 | 5.38 | 33,952,145 |
| Nov 11, 2024 | 5.40 | 5.45 | 5.26 | 5.38 | 5.38 | 36,949,380 |
| Nov 8, 2024 | 5.66 | 5.68 | 5.38 | 5.50 | 5.50 | 42,170,302 |
| Nov 7, 2024 | 5.29 | 5.64 | 5.25 | 5.59 | 5.59 | 59,209,116 |
| Nov 6, 2024 | 5.23 | 5.34 | 5.15 | 5.30 | 5.30 | 34,756,127 |
| Nov 5, 2024 | 5.18 | 5.23 | 5.14 | 5.23 | 5.23 | 30,211,327 |
| Nov 4, 2024 | 5.16 | 5.23 | 5.05 | 5.19 | 5.19 | 35,680,983 |
| Nov 1, 2024 | 4.98 | 5.11 | 4.91 | 5.06 | 5.06 | 41,289,226 |
| Oct 31, 2024 | 5.07 | 5.11 | 4.94 | 5.00 | 5.00 | 26,819,900 |
| Oct 30, 2024 | 5.01 | 5.17 | 5.01 | 5.07 | 5.07 | 25,238,843 |
| Oct 29, 2024 | 5.30 | 5.32 | 5.04 | 5.05 | 5.05 | 31,121,667 |
| Oct 28, 2024 | 5.00 | 5.20 | 4.99 | 5.20 | 5.20 | 33,543,006 |
| Oct 25, 2024 | 4.94 | 5.00 | 4.90 | 4.99 | 4.99 | 18,580,900 |
| Oct 24, 2024 | 4.90 | 4.99 | 4.88 | 4.94 | 4.94 | 15,320,850 |
| Oct 23, 2024 | 4.91 | 5.04 | 4.89 | 4.94 | 4.94 | 24,696,436 |
| Oct 22, 2024 | 4.82 | 4.92 | 4.82 | 4.91 | 4.91 | 22,712,568 |
| Oct 21, 2024 | 4.89 | 4.92 | 4.81 | 4.82 | 4.82 | 21,550,959 |
| Oct 18, 2024 | 4.81 | 4.94 | 4.77 | 4.88 | 4.88 | 24,739,339 |
| Oct 17, 2024 | 4.92 | 4.95 | 4.81 | 4.81 | 4.81 | 34,918,868 |
| Oct 16, 2024 | 4.77 | 5.13 | 4.75 | 5.02 | 5.02 | 43,050,412 |
| Oct 15, 2024 | 4.91 | 4.93 | 4.80 | 4.81 | 4.81 | 18,322,649 |
| Oct 14, 2024 | 4.94 | 4.94 | 4.80 | 4.92 | 4.92 | 21,162,549 |
| Oct 11, 2024 | 4.95 | 5.06 | 4.87 | 4.94 | 4.94 | 26,523,471 |
| Oct 10, 2024 | 4.82 | 5.04 | 4.74 | 4.95 | 4.95 | 36,934,010 |
| Oct 9, 2024 | 5.16 | 5.17 | 4.80 | 4.82 | 4.82 | 55,102,576 |
| Oct 8, 2024 | 5.69 | 5.82 | 5.14 | 5.32 | 5.32 | 80,726,844 |
| Sep 30, 2024 | 5.00 | 5.29 | 5.00 | 5.29 | 5.29 | 40,793,226 |
| Sep 27, 2024 | 4.81 | 4.89 | 4.74 | 4.81 | 4.81 | 31,616,590 |
| Sep 26, 2024 | 4.48 | 4.74 | 4.46 | 4.72 | 4.72 | 24,952,420 |
| Sep 25, 2024 | 4.48 | 4.57 | 4.48 | 4.49 | 4.49 | 21,168,080 |
| Sep 24, 2024 | 4.36 | 4.48 | 4.34 | 4.47 | 4.47 | 27,510,964 |
| Sep 23, 2024 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | 6,515,963 |
| Sep 20, 2024 | 4.29 | 4.32 | 4.25 | 4.30 | 4.30 | 9,617,743 |
| Sep 19, 2024 | 4.18 | 4.32 | 4.18 | 4.30 | 4.30 | 15,837,259 |
| Sep 18, 2024 | 4.16 | 4.19 | 4.10 | 4.16 | 4.16 | 7,190,769 |
| Sep 13, 2024 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | 6,010,383 |
| Sep 12, 2024 | 4.21 | 4.24 | 4.17 | 4.17 | 4.17 | 8,987,203 |
| Sep 11, 2024 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | 9,141,550 |
| Sep 10, 2024 | 4.26 | 4.29 | 4.20 | 4.25 | 4.25 | 9,904,745 |
| Sep 9, 2024 | 4.24 | 4.32 | 4.21 | 4.25 | 4.25 | 11,604,684 |
| Sep 6, 2024 | 4.28 | 4.30 | 4.24 | 4.25 | 4.25 | 8,104,129 |
| Sep 5, 2024 | 4.22 | 4.28 | 4.21 | 4.27 | 4.27 | 11,396,039 |
| Sep 4, 2024 | 4.17 | 4.25 | 4.17 | 4.20 | 4.20 | 10,102,970 |
| Sep 3, 2024 | 4.21 | 4.24 | 4.17 | 4.19 | 4.19 | 10,441,705 |
| Sep 2, 2024 | 4.26 | 4.31 | 4.19 | 4.20 | 4.20 | 17,694,524 |
| Aug 30, 2024 | 4.22 | 4.34 | 4.20 | 4.29 | 4.29 | 15,631,798 |
| Aug 29, 2024 | 4.14 | 4.24 | 4.12 | 4.22 | 4.22 | 13,947,351 |
| Aug 28, 2024 | 4.30 | 4.37 | 4.17 | 4.20 | 4.20 | 16,859,264 |
| Aug 27, 2024 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 6,581,600 |
| Aug 26, 2024 | 4.16 | 4.20 | 4.13 | 4.20 | 4.20 | 7,705,900 |
| Aug 23, 2024 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 8,288,976 |
| Aug 22, 2024 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | 10,743,206 |
| Aug 21, 2024 | 4.23 | 4.25 | 4.16 | 4.17 | 4.17 | 13,260,777 |
| Aug 20, 2024 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 14,064,406 |
| Aug 19, 2024 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | 8,604,824 |
| Aug 16, 2024 | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | 12,914,100 |
| Aug 15, 2024 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 15,394,721 |
| Aug 14, 2024 | 4.23 | 4.24 | 4.19 | 4.20 | 4.20 | 8,865,241 |
| Aug 13, 2024 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 12,058,071 |
| Aug 12, 2024 | 4.30 | 4.31 | 4.22 | 4.24 | 4.24 | 16,361,100 |
| Aug 9, 2024 | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | 24,494,070 |
| Aug 8, 2024 | 4.29 | 4.44 | 4.27 | 4.43 | 4.43 | 31,614,849 |
| Aug 7, 2024 | 4.30 | 4.40 | 4.26 | 4.33 | 4.33 | 20,277,350 |
| Aug 6, 2024 | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | 17,456,424 |
| Aug 5, 2024 | 4.21 | 4.31 | 4.21 | 4.23 | 4.23 | 22,786,570 |
| Aug 2, 2024 | 4.28 | 4.31 | 4.24 | 4.24 | 4.24 | 19,084,778 |
| Aug 1, 2024 | 4.37 | 4.53 | 4.28 | 4.29 | 4.29 | 34,535,980 |
| Jul 31, 2024 | 4.26 | 4.40 | 4.25 | 4.40 | 4.40 | 35,891,213 |
| Jul 30, 2024 | 4.34 | 4.37 | 4.24 | 4.27 | 4.27 | 26,449,877 |
| Jul 29, 2024 | 4.36 | 4.45 | 4.30 | 4.36 | 4.36 | 45,246,589 |
| Jul 26, 2024 | 4.42 | 4.59 | 4.15 | 4.54 | 4.54 | 59,513,521 |
| Jul 25, 2024 | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | 8,197,896 |
| Jul 24, 2024 | 4.50 | 4.51 | 4.43 | 4.44 | 4.44 | 9,147,640 |
| Jul 23, 2024 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | 9,544,110 |
| Jul 22, 2024 | 4.57 | 4.60 | 4.51 | 4.54 | 4.54 | 8,697,554 |
| Jul 19, 2024 | 4.62 | 4.62 | 4.55 | 4.59 | 4.59 | 8,118,870 |
| Jul 18, 2024 | 4.59 | 4.65 | 4.53 | 4.65 | 4.65 | 8,872,300 |
| Jul 17, 2024 | 4.56 | 4.64 | 4.51 | 4.60 | 4.60 | 11,054,573 |
| Jul 16, 2024 | 4.63 | 4.64 | 4.55 | 4.56 | 4.56 | 7,856,503 |
| Jul 15, 2024 | 4.66 | 4.66 | 4.59 | 4.64 | 4.64 | 7,852,870 |
| Jul 12, 2024 | 4.64 | 4.71 | 4.62 | 4.68 | 4.68 | 9,104,932 |
| Jul 11, 2024 | 4.61 | 4.66 | 4.56 | 4.64 | 4.64 | 11,523,392 |
| Jul 10, 2024 | 4.55 | 4.59 | 4.51 | 4.56 | 4.56 | 7,963,962 |
| Jul 9, 2024 | 4.56 | 4.58 | 4.43 | 4.55 | 4.55 | 13,105,010 |
| Jul 8, 2024 | 4.65 | 4.69 | 4.55 | 4.56 | 4.56 | 12,031,957 |
| Jul 5, 2024 | 4.57 | 4.69 | 4.57 | 4.68 | 4.68 | 11,846,722 |
| Jul 4, 2024 | 4.74 | 4.74 | 4.57 | 4.60 | 4.60 | 20,854,366 |
| Jul 3, 2024 | 4.70 | 4.83 | 4.68 | 4.78 | 4.78 | 15,419,730 |
| Jul 2, 2024 | 4.70 | 4.78 | 4.68 | 4.70 | 4.70 | 13,857,200 |
| Jul 1, 2024 | 4.63 | 4.71 | 4.61 | 4.68 | 4.68 | 14,638,680 |
| Jun 28, 2024 | 4.65 | 4.71 | 4.61 | 4.63 | 4.63 | 9,420,200 |
| Jun 27, 2024 | 4.71 | 4.76 | 4.63 | 4.65 | 4.65 | 8,840,300 |
| Jun 26, 2024 | 4.69 | 4.74 | 4.67 | 4.73 | 4.73 | 8,381,100 |
| Jun 25, 2024 | 4.64 | 4.76 | 4.63 | 4.71 | 4.71 | 12,287,052 |
| Jun 24, 2024 | 4.73 | 4.73 | 4.58 | 4.63 | 4.63 | 10,556,100 |
| Jun 21, 2024 | 4.73 | 4.81 | 4.70 | 4.74 | 4.74 | 6,941,500 |
| Jun 20, 2024 | 4.82 | 4.85 | 4.73 | 4.73 | 4.73 | 10,281,220 |
| Jun 19, 2024 | 4.88 | 4.91 | 4.83 | 4.83 | 4.83 | 10,189,780 |
| Jun 18, 2024 | 5.03 | 5.06 | 4.87 | 4.90 | 4.90 | 19,188,812 |
| Jun 17, 2024 | 4.89 | 4.98 | 4.88 | 4.96 | 4.96 | 10,318,200 |
| Jun 14, 2024 | 4.92 | 4.96 | 4.87 | 4.93 | 4.93 | 8,995,800 |
| Jun 13, 2024 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | 10,161,874 |
| Jun 12, 2024 | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | 9,754,380 |
| Jun 11, 2024 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | 13,098,360 |
| Jun 7, 2024 | 4.89 | 5.03 | 4.88 | 5.02 | 5.02 | 13,124,688 |
| Jun 6, 2024 | 4.96 | 4.99 | 4.77 | 4.88 | 4.88 | 20,896,200 |
| Jun 5, 2024 | 5.11 | 5.13 | 4.95 | 4.96 | 4.96 | 13,017,940 |
| Jun 4, 2024 | 5.05 | 5.12 | 5.01 | 5.11 | 5.11 | 11,245,829 |
| Jun 3, 2024 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | 18,166,662 |
| May 31, 2024 | 5.01 | 5.15 | 5.01 | 5.10 | 5.10 | 9,242,700 |
| May 30, 2024 | 5.03 | 5.07 | 4.98 | 5.01 | 5.01 | 9,297,200 |
| May 29, 2024 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | 8,972,900 |
| May 28, 2024 | 5.08 | 5.11 | 5.04 | 5.05 | 5.05 | 9,473,900 |
| May 27, 2024 | 5.06 | 5.12 | 5.04 | 5.10 | 5.10 | 11,614,040 |
| May 24, 2024 | 5.04 | 5.10 | 5.03 | 5.04 | 5.04 | 9,662,376 |
| May 23, 2024 | 5.17 | 5.17 | 5.04 | 5.06 | 5.06 | 14,281,800 |
| May 22, 2024 | 5.19 | 5.23 | 5.16 | 5.17 | 5.17 | 8,783,340 |
| May 21, 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | 12,668,530 |
| May 20, 2024 | 5.29 | 5.30 | 5.17 | 5.19 | 5.19 | 14,449,840 |
| May 17, 2024 | 5.31 | 5.34 | 5.20 | 5.28 | 5.28 | 13,679,570 |
| May 16, 2024 | 5.31 | 5.36 | 5.29 | 5.32 | 5.32 | 13,934,857 |
| May 15, 2024 | 5.40 | 5.43 | 5.32 | 5.34 | 5.34 | 11,072,810 |
| May 14, 2024 | 0.124 Dividend | |||||
| May 14, 2024 | 5.33 | 5.50 | 5.31 | 5.43 | 5.43 | 25,508,531 |
| May 13, 2024 | 5.42 | 5.45 | 5.34 | 5.37 | 5.25 | 14,309,866 |
| May 10, 2024 | 5.44 | 5.49 | 5.40 | 5.44 | 5.31 | 11,426,830 |
| May 9, 2024 | 5.44 | 5.49 | 5.41 | 5.45 | 5.32 | 15,052,624 |
| May 8, 2024 | 5.40 | 5.47 | 5.37 | 5.41 | 5.29 | 14,169,107 |
| May 7, 2024 | 5.46 | 5.46 | 5.37 | 5.41 | 5.29 | 14,509,209 |
| May 6, 2024 | 5.44 | 5.47 | 5.39 | 5.44 | 5.31 | 19,772,470 |
| Apr 30, 2024 | 5.35 | 5.46 | 5.34 | 5.40 | 5.28 | 18,228,729 |
| Apr 29, 2024 | 5.35 | 5.41 | 5.31 | 5.36 | 5.24 | 18,500,910 |
| Apr 26, 2024 | 5.35 | 5.42 | 5.33 | 5.38 | 5.26 | 15,454,987 |
| Apr 25, 2024 | 5.22 | 5.40 | 5.22 | 5.38 | 5.26 | 20,499,961 |
| Apr 24, 2024 | 5.26 | 5.30 | 5.21 | 5.24 | 5.12 | 13,289,721 |
| Apr 23, 2024 | 5.29 | 5.33 | 5.26 | 5.26 | 5.14 | 13,631,152 |
| Apr 22, 2024 | 5.32 | 5.39 | 5.28 | 5.33 | 5.21 | 12,226,138 |
| Apr 19, 2024 | 5.33 | 5.40 | 5.27 | 5.32 | 5.20 | 14,703,200 |
| Apr 18, 2024 | 5.30 | 5.38 | 5.23 | 5.32 | 5.20 | 16,143,691 |
Related Tickers
DOU.VI Douglas AG
9.56
+0.84%
AONNY Aeon Co., Ltd.
28.15
+1.00%
KHP.DU Kohl's Corp
5.50
+0.86%
DOU.F Douglas AG
9.60
+2.78%
KSS.MX Kohl's Corporation
122.00
-6.15%
8JQ.F Puuilo Oyj
11.89
-0.75%
RUSTA.ST Rusta AB (publ)
70.60
-0.97%
TKM1T.TL TKM Grupp AS
9.26
+0.11%
5907.TW Grand Ocean Retail Group Ltd.
8.73
+1.04%
MKS.L Marks and Spencer Group plc
411.30
+2.06%