Shenzhen - Delayed Quote CNY

BlueFocus Intelligent Communications Group Co., Ltd. (300058.SZ)

8.33
-0.26
(-3.03%)
At close: May 23 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.548.558.328.338.3384,909,428
May 22, 20258.478.788.398.598.59113,000,601
May 21, 20258.568.688.418.538.5377,495,476
May 20, 20258.508.668.408.618.6171,942,436
May 19, 20258.518.548.368.528.5258,950,140
May 16, 20258.478.748.468.558.5558,063,447
May 15, 20258.828.828.528.548.5481,622,496
May 14, 20258.698.918.628.848.84104,868,469
May 13, 20258.929.158.728.748.74165,387,241
May 12, 20258.668.758.638.738.7366,196,030
May 9, 20258.728.788.548.588.5876,177,900
May 8, 20258.688.898.638.788.78113,456,022
May 7, 20258.908.958.578.688.68119,492,221
May 6, 20258.668.808.538.798.79119,470,800
Apr 30, 20258.408.648.378.568.56113,782,398
Apr 29, 20258.158.438.118.378.37107,848,667
Apr 28, 20258.368.448.218.238.2394,621,213
Apr 25, 20258.278.558.228.278.27147,224,180
Apr 24, 20258.238.257.988.018.0182,889,425
Apr 23, 20258.238.408.188.238.2378,801,638
Apr 22, 20258.318.378.188.208.2083,541,383
Apr 21, 20258.048.478.008.358.35119,140,440
Apr 18, 20258.088.147.978.068.0664,790,804
Apr 17, 20258.188.268.108.108.1091,591,600
Apr 16, 20258.128.478.068.278.27158,560,986
Apr 15, 20258.268.368.108.168.1697,234,546
Apr 14, 20258.228.378.138.158.15100,705,700
Apr 11, 20257.988.167.928.038.03101,278,891
Apr 10, 20258.158.348.048.078.07145,050,105
Apr 9, 20257.357.936.827.857.85187,665,080
Apr 8, 20257.277.887.277.517.51172,402,006
Apr 7, 20258.288.507.277.277.27213,509,163
Apr 3, 20259.029.269.029.099.0969,616,767
Apr 2, 20259.189.339.159.219.2166,889,499
Apr 1, 20259.409.479.169.189.18103,375,468
Mar 31, 20259.479.489.109.409.40141,976,454
Mar 28, 20259.639.919.539.669.66153,897,800
Mar 27, 20259.549.759.379.649.64131,010,538
Mar 26, 20259.339.749.319.619.61146,181,450
Mar 25, 20259.589.629.299.339.33103,449,791
Mar 24, 20259.859.889.319.579.57170,621,017
Mar 21, 20259.9510.149.869.899.89147,352,477
Mar 20, 202510.2110.259.9810.0210.02130,833,730
Mar 19, 202510.3510.3610.0210.1310.13178,704,485
Mar 18, 202510.4510.6710.3510.4010.40208,582,107
Mar 17, 202510.2710.7410.0810.5510.55310,841,965
Mar 14, 202510.1710.329.9610.3210.32263,196,109
Mar 13, 202510.1710.539.9210.3810.38334,672,810
Mar 12, 202510.6110.7910.2410.2510.25367,005,641
Mar 11, 202510.2610.4210.0610.2410.24283,388,526
Mar 10, 202510.9111.1810.2610.3110.31444,398,257
Mar 7, 202510.7511.5010.6510.9910.99983,908,399
Mar 6, 20258.9710.588.9610.5810.58670,575,318
Mar 5, 20258.808.888.668.828.8279,393,484
Mar 4, 20258.588.838.548.818.8178,214,451
Mar 3, 20258.708.858.578.678.6795,979,668
Feb 28, 20259.269.268.618.658.65190,304,234
Feb 27, 20259.259.619.229.359.35193,348,061
Feb 26, 20259.469.539.199.319.31161,995,804
Feb 25, 20259.479.599.239.389.38173,585,946
Feb 24, 20259.719.799.569.689.68170,840,679
Feb 21, 20259.559.889.309.809.80249,882,752
Feb 20, 20259.669.769.519.599.59161,906,446
Feb 19, 20259.509.759.409.719.71181,301,629
Feb 18, 202510.1910.339.469.549.54299,011,670
Feb 17, 202510.2210.6310.1410.2910.29298,141,663
Feb 14, 202510.3310.639.9510.1610.16375,251,675
Feb 13, 202511.0011.2310.4910.5510.55536,890,263
Feb 12, 202510.1010.3310.0010.2310.23254,615,839
Feb 11, 202510.1010.529.9510.3010.30365,569,484
Feb 10, 202510.1010.479.9810.2010.20288,552,766
Feb 7, 20259.9610.249.7710.0410.04344,670,476
Feb 6, 20259.6910.099.5010.0210.02304,347,035
Feb 5, 20259.3910.069.399.849.84339,982,005
Jan 27, 20259.689.769.109.109.10175,901,400
Jan 24, 20259.069.548.889.499.49328,762,694
Jan 23, 20259.529.959.389.539.53307,714,526
Jan 22, 20259.359.499.249.339.33159,046,200
Jan 21, 20259.469.559.139.449.44206,824,748
Jan 20, 20259.509.589.209.409.40227,915,604
Jan 17, 20259.609.689.269.309.30278,625,804
Jan 16, 20259.919.949.549.799.79454,876,030
Jan 15, 202510.0010.489.8510.1410.14604,504,674
Jan 14, 20258.639.718.219.719.71444,490,286
Jan 13, 20257.888.197.688.098.09122,112,213
Jan 10, 20258.388.528.058.068.06154,251,670
Jan 9, 20258.218.608.218.458.45195,601,500
Jan 8, 20258.218.347.948.258.25147,135,674
Jan 7, 20258.208.338.088.308.30118,043,399
Jan 6, 20258.138.307.988.118.11122,773,146
Jan 3, 20258.868.918.208.228.22214,703,433
Jan 2, 20259.209.358.688.828.82194,913,246
Dec 31, 20249.709.859.259.289.28174,505,562
Dec 30, 20249.449.959.169.649.64198,101,101
Dec 27, 20249.519.729.399.409.40165,450,482
Dec 26, 20249.559.789.529.579.57154,343,353
Dec 25, 20249.489.739.369.559.55175,233,448
Dec 24, 20249.559.669.299.519.51179,031,244
Dec 23, 202410.5010.539.519.519.51296,838,307
Dec 20, 202410.3110.6710.3010.5410.54234,852,942
Dec 19, 202410.2410.759.9510.5010.50303,533,757
Dec 18, 202410.3210.6810.0710.5710.57271,545,047
Dec 17, 202411.2211.3810.3010.4210.42370,518,973
Dec 16, 202411.8511.8511.0011.3811.38446,543,242
Dec 13, 202411.3812.7011.3811.9511.95691,677,362
Dec 12, 202412.0012.4011.5211.5311.53477,387,285
Dec 11, 202411.2111.7711.1311.5311.53365,210,653
Dec 10, 202411.7812.4811.5411.6011.60530,452,531
Dec 9, 202411.9411.9711.2311.6011.60430,832,141
Dec 6, 202411.6812.0911.3511.8311.83649,660,982
Dec 5, 202410.1912.2010.1911.8811.88769,088,190
Dec 4, 202410.6210.789.9810.1810.18318,576,314
Dec 3, 202411.0111.2610.4410.5210.52408,041,616
Dec 2, 202410.9111.8010.8111.1111.11541,722,999
Nov 29, 202410.3111.5810.1610.9610.96552,411,238
Nov 28, 202410.5011.1910.1010.4010.40451,887,695
Nov 27, 202410.0810.8010.0710.7210.72414,500,196
Nov 26, 202410.6011.0010.2710.3910.39518,010,527
Nov 25, 202410.6011.3010.0711.3011.30638,538,143
Nov 22, 202410.5011.4510.1710.3710.37712,559,257
Nov 21, 202410.5411.5810.5410.7410.74795,184,264
Nov 20, 20249.1910.789.0310.4410.44733,290,649
Nov 19, 20248.829.048.488.988.98329,379,118
Nov 18, 20249.849.928.479.269.26495,129,770
Nov 15, 20249.5410.869.529.929.92650,982,634
Nov 14, 202410.0210.189.219.239.23442,930,596
Nov 13, 20249.6011.129.6010.1510.15617,171,664
Nov 12, 20249.4810.379.309.549.54668,021,473
Nov 11, 20247.889.477.829.479.47357,763,375
Nov 8, 20248.018.247.887.897.89240,044,992
Nov 7, 20248.458.588.088.158.15302,120,932
Nov 6, 20247.988.267.858.148.14270,074,967
Nov 5, 20247.708.027.657.967.96242,581,357
Nov 4, 20247.587.887.397.827.82220,660,347
Nov 1, 20247.277.897.097.437.43239,096,823
Oct 31, 20247.207.387.117.317.31121,068,150
Oct 30, 20247.307.447.117.217.21112,085,883
Oct 29, 20247.767.807.297.307.30134,692,725
Oct 28, 20247.317.697.317.607.60138,405,791
Oct 25, 20247.297.497.277.387.38102,041,604
Oct 24, 20247.417.487.207.287.28115,702,221
Oct 23, 20247.947.947.407.577.57214,265,795
Oct 22, 20247.188.107.147.737.73309,180,815
Oct 21, 20247.107.357.037.207.20141,116,060
Oct 18, 20246.817.266.707.057.05143,924,003
Oct 17, 20246.796.986.756.826.82108,160,633
Oct 16, 20246.606.856.526.726.7273,976,642
Oct 15, 20246.657.006.616.716.71117,041,955
Oct 14, 20246.586.746.376.716.7186,251,729
Oct 11, 20246.876.876.416.526.5293,572,780
Oct 10, 20247.177.286.766.886.88127,508,949
Oct 9, 20247.757.756.966.976.97215,892,529
Oct 8, 20248.438.437.368.128.12301,882,981
Sep 30, 20246.367.136.357.047.04223,620,879
Sep 27, 20245.856.205.806.086.08118,889,395
Sep 26, 20245.585.755.535.745.7476,439,436
Sep 25, 20245.545.755.535.555.5581,914,736
Sep 24, 20245.295.495.255.495.4965,826,300
Sep 23, 20245.275.335.235.275.2723,675,135
Sep 20, 20245.315.335.235.275.2729,362,133
Sep 19, 20245.235.355.165.335.3337,761,136
Sep 18, 20245.255.285.085.185.1829,722,715
Sep 13, 20245.355.385.255.255.2529,159,285
Sep 12, 20245.385.495.345.355.3538,502,932
Sep 11, 20245.395.565.355.415.4154,201,957
Sep 10, 20245.345.445.255.405.4033,132,100
Sep 9, 20245.295.375.255.325.3226,632,500
Sep 6, 20245.425.435.315.315.3129,663,300
Sep 5, 20245.315.475.305.415.4142,706,492
Sep 4, 20245.285.375.275.315.3126,865,600
Sep 3, 20245.265.365.255.325.3228,964,608
Sep 2, 20245.345.405.255.265.2645,440,333
Aug 30, 20245.125.435.095.355.3585,413,333
Aug 29, 20244.955.094.935.055.0524,539,227
Aug 28, 20244.935.014.834.994.9929,772,337
Aug 27, 20245.055.114.954.954.9532,031,500
Aug 26, 20245.085.125.025.085.0826,122,815
Aug 23, 20245.055.124.995.065.0643,002,575
Aug 22, 20245.375.455.085.105.1080,424,937
Aug 21, 20245.295.375.185.195.1931,156,276
Aug 20, 20245.325.385.255.295.2938,351,954
Aug 19, 20245.285.385.285.325.3234,151,662
Aug 16, 20245.275.325.255.295.2932,811,793
Aug 15, 20245.135.375.115.275.2744,894,600
Aug 14, 20245.115.195.065.145.1426,005,467
Aug 13, 20245.065.105.035.105.1017,951,900
Aug 12, 20245.115.135.035.075.0722,605,193
Aug 9, 20245.305.335.135.135.1327,295,700
Aug 8, 20245.255.295.155.275.2728,194,702
Aug 7, 20245.255.355.245.275.2725,759,838
Aug 6, 20245.255.335.215.285.2828,435,795
Aug 5, 20245.235.395.185.195.1939,260,400
Aug 2, 20245.315.415.255.275.2730,357,200
Aug 1, 20245.345.435.325.345.3432,750,198
Jul 31, 20245.135.375.115.365.3647,113,086
Jul 30, 20245.105.175.085.135.1322,149,161
Jul 29, 20245.095.175.025.125.1227,214,922
Jul 26, 20245.005.124.995.105.1028,266,957
Jul 25, 20244.895.084.835.005.0034,356,465
Jul 24, 20245.035.124.924.924.9238,726,607
Jul 23, 20245.265.265.105.105.1026,058,597
Jul 22, 20245.215.265.125.245.2428,642,396
Jul 19, 20245.125.235.115.185.1832,552,179
Jul 18, 20245.145.185.055.155.1533,859,700
Jul 17, 20245.235.335.215.215.2130,786,186
Jul 16, 20245.245.275.165.235.2326,048,535
Jul 15, 20245.295.345.235.265.2625,122,098
Jul 12, 20245.355.405.285.305.3025,117,000
Jul 11, 20245.305.385.255.375.3739,029,442
Jul 10, 20245.175.285.135.195.1929,179,108
Jul 9, 20245.145.235.025.215.2137,479,504
Jul 8, 20245.305.305.115.125.1231,923,371
Jul 5, 20245.285.375.195.325.3230,188,038
Jul 4, 20245.445.475.265.275.2727,862,448
Jul 3, 20245.495.525.435.445.4422,423,100
Jul 2, 20245.445.575.425.505.5033,978,172
Jul 1, 20245.405.475.315.435.4328,208,100
Jun 28, 20245.525.585.425.445.4438,980,819
Jun 27, 20245.535.635.495.505.5042,651,900
Jun 26, 20245.245.575.235.565.5656,947,932
Jun 25, 20245.335.415.225.275.2729,229,729
Jun 24, 20245.535.555.305.305.3042,874,390
Jun 21, 20245.555.635.515.555.5524,638,562
Jun 20, 20245.775.795.565.575.5735,735,999
Jun 19, 20245.885.905.765.775.7732,432,343
Jun 18, 20245.845.915.835.875.8729,852,475
Jun 17, 20245.865.905.815.845.8426,974,849
Jun 14, 20245.855.905.815.875.8730,111,109
Jun 13, 20245.865.905.825.855.8530,303,789
Jun 12, 20245.705.925.695.865.8650,259,216
Jun 11, 20245.555.725.505.695.6937,905,330
Jun 7, 2024 0.01 Dividend
Jun 7, 20245.675.725.505.605.6041,593,877
Jun 6, 20245.805.845.545.605.5954,073,319
Jun 5, 20245.895.905.765.765.7530,857,749
Jun 4, 20245.885.935.825.885.8732,090,923
Jun 3, 20246.026.045.895.925.9131,783,803
May 31, 20245.926.095.906.036.0240,629,526
May 30, 20245.935.985.845.905.8928,101,200
May 29, 20245.966.065.935.955.9428,563,605
May 28, 20246.086.105.985.985.9737,858,040
May 27, 20246.056.145.956.146.1338,978,041
May 24, 20246.096.176.006.016.0038,187,836
May 23, 20246.326.336.096.116.1059,519,996