Shenzhen - Delayed Quote CNY

Chengdu Tianjian Technology Co., Ltd. (002977.SZ)

37.90
-0.85
(-2.19%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202538.2938.5437.7837.9037.909,979,900
May 22, 202539.0040.1538.5838.7538.7515,145,030
May 21, 202539.2539.4738.5038.8038.807,464,278
May 20, 202540.3440.5538.5739.2439.2413,013,996
May 19, 202542.6843.2439.9641.1341.1315,690,589
May 16, 202542.2844.0041.0842.6542.6518,164,741
May 15, 202544.8745.4441.6341.9041.9022,915,831
May 14, 202548.8049.0045.5046.2546.2524,137,502
May 13, 202548.7148.7146.8848.7148.7130,803,776
May 12, 202540.2744.2840.2544.2844.2811,207,684
May 9, 202540.2540.2538.5040.2540.2515,049,451
May 8, 202534.5936.5933.8036.5936.5913,133,153
May 7, 202531.0033.2630.3033.2633.267,456,609
May 6, 202529.7730.5029.4030.2430.243,539,567
Apr 30, 202528.9230.1328.8929.5829.584,173,495
Apr 29, 202528.5029.2728.5028.9028.903,004,420
Apr 28, 202528.4129.2927.7228.7028.704,386,337
Apr 25, 202527.8728.6927.4728.3128.313,490,930
Apr 24, 202527.3127.9527.0327.6627.663,484,881
Apr 23, 202527.4728.4127.1427.5027.506,543,172
Apr 22, 202525.5126.0725.4825.8525.851,380,540
Apr 21, 202525.1825.8825.1725.7225.721,364,008
Apr 18, 202525.9026.1325.0725.4125.411,879,756
Apr 17, 202524.6727.0024.5325.6025.603,859,678
Apr 16, 202525.3025.6724.3524.6624.661,281,744
Apr 15, 202525.3025.5124.8625.2725.271,137,976
Apr 14, 202525.5225.7825.3025.3625.361,477,720
Apr 11, 202525.0125.7124.8925.3725.371,846,648
Apr 10, 202525.0625.7824.9325.1025.102,553,636
Apr 9, 202523.4525.1322.6125.0625.064,083,107
Apr 8, 202524.0324.7822.8223.5223.523,313,624
Apr 7, 202525.8026.0924.3924.3924.391,864,288
Apr 3, 202526.9727.4226.7127.1027.10825,080
Apr 2, 202527.5127.6427.1227.1927.191,058,404
Apr 1, 202526.5027.6926.4927.5727.572,525,860
Mar 31, 202526.7826.8726.0026.3226.321,546,172
Mar 28, 202527.4527.8326.8026.9826.981,409,776
Mar 27, 202527.4527.7626.6027.5227.522,697,560
Mar 26, 202527.5827.9227.4427.4827.482,774,948
Mar 25, 202528.1028.5327.6127.7427.745,125,354
Mar 24, 202529.9630.8927.3028.5828.588,976,152
Mar 21, 202528.3029.8428.3029.7729.774,644,227
Mar 20, 202528.3228.7427.9728.4328.431,469,027
Mar 19, 202528.3828.3828.0428.1428.14934,024
Mar 18, 202528.5228.6528.2128.3928.391,162,212
Mar 17, 202528.5128.6828.3728.5228.521,227,848
Mar 14, 202528.7428.7428.1028.5028.501,654,692
Mar 13, 202528.6428.8228.0628.7528.752,076,092
Mar 12, 202529.1129.1828.6028.6828.682,012,520
Mar 11, 202528.1029.1227.9828.9528.952,485,824
Mar 10, 202527.8728.7227.8728.3828.382,498,676
Mar 7, 202527.6028.3327.4027.9127.912,509,084
Mar 6, 202527.7327.8627.4727.6527.651,751,800
Mar 5, 202527.4227.7927.1427.6227.621,713,712
Mar 4, 202526.2927.4726.1927.4127.412,278,964
Mar 3, 202526.3226.6926.0226.2626.261,267,482
Feb 28, 202527.0527.2526.0626.0626.061,896,037
Feb 27, 202527.5227.7026.8927.2027.201,486,340
Feb 26, 202527.2327.9727.0727.6027.601,828,056
Feb 25, 202527.2727.4726.8827.1527.151,163,271
Feb 24, 202527.1727.5426.8927.3727.371,664,760
Feb 21, 202527.1627.1926.8627.1627.161,492,244
Feb 20, 202526.8227.3326.7227.2627.261,410,160
Feb 19, 202526.2426.8626.2426.8326.831,176,389
Feb 18, 202527.0327.0726.1626.3426.341,422,856
Feb 17, 202526.4827.6826.4627.0227.021,732,300
Feb 14, 202526.7726.7726.3226.5626.561,009,252
Feb 13, 202527.0227.1326.5226.5726.571,070,588
Feb 12, 202526.9527.0926.7827.0227.021,164,276
Feb 11, 202527.3027.3026.8127.0127.01977,136
Feb 10, 202526.8527.2526.8327.2227.221,202,060
Feb 7, 202527.0027.1826.5326.8526.851,454,311
Feb 6, 202526.1126.8426.1026.8426.841,086,564
Feb 5, 202525.9326.2725.9326.2426.24801,056
Jan 27, 202525.8726.4325.6325.8625.86780,400
Jan 24, 202525.6825.8325.4125.7825.78858,296
Jan 23, 202525.7626.1125.6325.6625.661,062,700
Jan 22, 202525.8425.8825.4225.5525.55706,068
Jan 21, 202525.9425.9525.6725.8125.811,000,566
Jan 20, 202525.9125.9425.6025.7425.74878,104
Jan 17, 202525.5125.9125.4925.7425.74826,064
Jan 16, 202525.8825.9425.4925.7225.721,011,200
Jan 15, 202526.0726.0725.6125.7225.721,113,840
Jan 14, 202525.2526.0525.2526.0326.031,319,212
Jan 13, 202524.7225.3824.2425.2525.251,040,720
Jan 10, 202525.6125.8824.9024.9024.901,202,180
Jan 9, 202525.2025.8225.1325.6725.671,193,556
Jan 8, 202525.5125.7424.7125.3525.351,268,464
Jan 7, 202525.2225.5125.0025.5025.501,134,860
Jan 6, 202525.5025.7224.6025.1225.121,046,492
Jan 3, 202526.4626.7625.3825.4025.401,429,596
Jan 2, 202527.2027.5926.2326.4126.411,663,524
Dec 31, 202428.0328.0327.1327.2127.211,325,736
Dec 30, 202428.3428.3527.5027.9127.911,165,702
Dec 27, 202428.4728.7628.1928.3228.321,843,044
Dec 26, 202427.5428.9827.4828.3328.332,735,028
Dec 25, 202427.9928.4027.0927.5427.541,532,864
Dec 24, 202427.7128.1827.1127.9927.992,121,832
Dec 23, 202429.0329.3927.6027.7127.712,677,384
Dec 20, 202428.6429.3828.5029.0329.031,867,660
Dec 19, 202428.4528.7528.0028.6428.642,037,772
Dec 18, 202429.2029.3828.4128.7328.732,665,296
Dec 17, 202431.1531.3029.0129.0329.033,402,012
Dec 16, 202430.8531.8830.3131.0231.022,947,692
Dec 13, 202432.0032.0030.8330.8530.853,114,072
Dec 12, 202431.7932.5731.2932.0032.003,530,644
Dec 11, 202431.4331.9431.0631.7631.763,397,916
Dec 10, 202432.0032.0031.0131.4431.444,814,552
Dec 9, 202429.9032.0329.6831.2731.276,740,066
Dec 6, 202430.2030.5029.7430.1230.121,564,996
Dec 5, 202429.4930.2629.3630.0930.091,544,224
Dec 4, 202430.3030.4029.4029.4929.491,936,352
Dec 3, 202430.6230.7029.9930.3030.301,633,104
Dec 2, 202430.4530.8030.3930.6330.632,197,404
Nov 29, 202430.8430.8830.0130.5530.552,240,796
Nov 28, 202431.3531.5830.3630.7230.722,477,200
Nov 27, 202429.7431.3628.7031.2131.213,582,416
Nov 26, 202429.6130.1329.2629.3329.331,383,652
Nov 25, 202429.3229.7928.9129.6029.601,750,016
Nov 22, 202430.7630.8729.4629.5129.512,016,892
Nov 21, 202430.6531.2530.3530.7630.761,992,068
Nov 20, 202430.1431.0429.8830.5530.552,301,800
Nov 19, 202429.0030.8029.0030.2630.263,004,348
Nov 18, 202429.6029.9728.5229.0029.001,882,592
Nov 15, 202430.6430.6829.5629.5829.582,087,672
Nov 14, 202431.6732.1830.1030.4530.452,568,044
Nov 13, 202431.2931.9730.6631.7831.782,802,568
Nov 12, 202432.3733.2931.2431.6031.604,160,846
Nov 11, 202431.8332.3530.9432.2832.284,897,201
Nov 8, 202431.0531.9930.9131.1531.154,281,642
Nov 7, 202430.0031.1929.5530.9030.904,260,456
Nov 6, 202430.5231.0629.8330.2530.253,183,196
Nov 5, 202429.1530.7929.1030.4330.433,135,096
Nov 4, 202427.7729.0927.7729.0029.002,016,452
Nov 1, 202429.6530.0028.0628.1728.173,264,684
Oct 31, 202429.1830.0728.9529.9529.952,561,088
Oct 30, 202429.8029.9528.9529.4029.402,839,336
Oct 29, 202430.8030.9729.7129.8629.863,187,088
Oct 28, 202430.8831.1230.4930.8630.863,050,497
Oct 25, 202431.0531.4030.8230.9630.962,886,041
Oct 24, 202431.5131.7030.8031.0631.062,791,952
Oct 23, 202431.5032.7931.4931.7331.735,292,496
Oct 22, 202431.7432.1430.7731.4531.454,523,961
Oct 21, 202431.2032.3131.0031.9531.956,922,733
Oct 18, 202430.0031.1429.3030.6630.664,835,933
Oct 17, 202431.3931.4230.1130.2030.204,851,040
Oct 16, 202429.5531.2029.3231.1431.145,843,394
Oct 15, 202429.3430.4429.1230.0330.034,170,148
Oct 14, 202428.2629.6828.2629.5629.563,622,544
Oct 11, 202429.5830.0027.7228.0828.083,551,842
Oct 10, 202429.1130.8628.5029.9029.905,344,298
Oct 9, 202431.3131.3629.1029.1029.105,472,938
Oct 8, 202433.0033.0030.0032.3232.327,749,013
Sep 30, 202428.2530.2827.9530.0030.006,725,672
Sep 27, 202426.5027.8026.2227.6727.674,472,541
Sep 26, 202426.1426.4325.5526.4326.433,615,792
Sep 25, 202424.8027.1024.7926.2626.264,363,020
Sep 24, 202424.2724.7023.8924.7024.701,594,784
Sep 23, 202423.5824.3023.5824.0324.031,046,060
Sep 20, 202423.9324.0923.6123.7723.77773,720
Sep 19, 202423.6923.9823.3523.9023.90979,568
Sep 18, 202423.6623.8023.0223.4323.431,002,915
Sep 13, 202424.1624.2323.6723.7023.701,130,667
Sep 12, 202424.3224.6024.1524.1824.18810,160
Sep 11, 202424.7924.7924.3424.4124.41755,756
Sep 10, 202424.5524.8824.2724.7924.79981,207
Sep 9, 202424.4624.7724.2824.5224.52767,340
Sep 6, 202425.1025.8124.5924.6524.651,210,007
Sep 5, 202424.9325.4324.9025.2825.28906,600
Sep 4, 202424.9125.1724.7024.8924.89863,512
Sep 3, 202424.6825.0824.6725.0525.051,110,524
Sep 2, 202425.5525.6024.6224.6724.671,559,224
Aug 30, 202425.7926.0125.1025.5325.531,963,016
Aug 29, 202424.7025.4224.3425.2525.251,435,587
Aug 28, 202424.5024.9824.5024.6324.631,034,352
Aug 27, 202425.7825.9024.7624.8524.851,570,820
Aug 26, 202425.5025.7925.4025.7625.761,109,300
Aug 23, 202426.1626.4625.5025.6125.612,006,936
Aug 22, 202427.0327.2726.4126.4926.491,559,087
Aug 21, 202426.9027.2026.6326.9926.991,000,684
Aug 20, 202427.3427.3626.7026.9026.901,344,788
Aug 19, 202427.5027.7827.2227.3427.341,817,243
Aug 16, 202428.3128.4827.9228.0028.002,071,604
Aug 15, 202427.6828.1027.4128.0228.022,046,660
Aug 14, 202427.7828.3027.6027.9727.971,779,520
Aug 13, 202427.7627.9227.3727.8227.821,574,548
Aug 12, 202428.3028.3027.2027.5727.572,522,584
Aug 9, 202428.8229.3628.3028.3628.363,100,436
Aug 8, 202430.6130.7928.8828.9028.906,013,188
Aug 7, 202429.8831.2029.6031.0031.007,506,752
Aug 6, 202429.1730.4528.5029.5829.585,688,096
Aug 5, 202430.2330.9728.7028.7928.796,468,732
Aug 2, 202432.0033.1130.5030.5230.529,604,644
Aug 1, 202430.5032.0030.3932.0032.0010,148,335
Jul 31, 202429.8530.6429.2630.5630.567,083,511
Jul 30, 202429.9830.5329.4730.1530.156,154,828
Jul 29, 202431.1831.6030.2030.3930.397,051,608
Jul 26, 202429.9731.2328.5530.6330.638,150,116
Jul 25, 202430.1331.1329.2930.2930.297,766,496
Jul 24, 202428.3031.6628.2630.0930.099,011,052
Jul 23, 202428.3529.4328.3528.7828.786,846,100
Jul 22, 202426.8128.4026.7628.0728.073,689,681
Jul 19, 202427.2027.7727.0227.1627.162,048,977
Jul 18, 202427.0027.5926.3127.3427.342,124,396
Jul 17, 202428.1628.1727.1227.1927.192,776,932
Jul 16, 202427.9028.6827.5128.5228.524,763,089
Jul 15, 202426.9928.3626.7028.3628.364,964,352
Jul 12, 202426.7827.4726.3126.9926.992,591,796
Jul 11, 202426.5026.8326.1526.6726.671,919,300
Jul 10, 202426.1726.9425.9326.0926.092,527,113
Jul 9, 202426.3027.2626.0627.1427.142,351,692
Jul 8, 202427.4527.4526.1926.3226.321,942,204
Jul 5, 202427.0027.6926.5027.4727.471,773,144
Jul 4, 202427.8628.1527.1027.1127.112,110,680
Jul 3, 202428.4528.4527.7327.8427.842,629,236
Jul 2, 202428.4030.1628.0328.8428.843,922,316
Jul 1, 202428.8829.1527.9628.4028.402,507,404
Jun 28, 202427.6529.2827.5928.9228.923,092,680
Jun 27, 202428.7928.8727.8127.9727.972,183,261
Jun 26, 202427.7128.9027.1528.9028.903,089,924
Jun 25, 202428.2428.8327.6627.9227.923,148,411
Jun 24, 202429.5530.4328.4728.4828.483,198,080
Jun 21, 202429.6630.3829.3429.9229.922,285,708
Jun 20, 202431.0831.1029.8330.1030.104,982,284
Jun 19, 202431.4331.8631.3831.5231.524,095,051
Jun 18, 2024 0.18 Dividend
Jun 18, 202431.7431.9231.1831.5631.564,899,812
Jun 17, 202432.1032.4931.6032.0131.836,797,344
Jun 14, 202432.0634.0931.5033.2133.0212,023,884
Jun 13, 202430.0832.2529.7832.0831.9010,285,209
Jun 12, 202429.7030.8829.6530.4530.285,652,404
Jun 11, 202429.3030.2028.0730.0629.896,315,288
Jun 7, 202430.3430.5228.8829.3629.197,249,548
Jun 6, 202432.6032.8729.5330.0929.9212,484,949
Jun 5, 202432.9134.7032.6032.8132.6311,214,832
Jun 4, 202437.7738.7834.5134.6134.4214,566,041
Jun 3, 202433.8938.3433.2238.3438.1217,018,452
May 31, 202433.1035.1232.1034.8534.6515,959,399
May 30, 202428.5931.9328.1931.9331.757,204,360
May 29, 202428.3030.5528.3029.0328.876,685,764
May 28, 202427.2728.6026.7527.7727.612,472,112
May 27, 202427.0727.3726.4327.2727.122,200,504
May 24, 202429.0429.3527.2927.8027.643,970,300
May 23, 202428.2129.8028.0229.4529.284,842,608

Related Tickers

600316.SS HONGDU AVIATION
34.44
-1.60%
 
600760.SS AVIC Shenyang Aircraft Company Limited
48.01
-0.25%
 
2357.HK AviChina Industry & Technology Company Limited
3.850
0.00%
 
302132.SZ AVIC Chengdu Aircraft Company Limited
80.20
-0.82%