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

Shenzhen - Delayed Quote CNY

Brilliance Technology Co., Ltd. (300542.SZ)

18.13
-0.22
(-1.20%)
At close: April 30 at 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.4018.8518.0818.1318.1324,901,822
Apr 29, 202517.9518.8017.6518.3518.3527,086,202
Apr 28, 202518.8019.7318.0918.1218.1230,707,814
Apr 25, 202521.5721.9019.0119.0519.0546,213,670
Apr 24, 202523.5023.5020.6221.6621.6660,236,146
Apr 23, 202519.9919.9919.9919.9919.991,981,700
Apr 22, 202516.6616.6616.6616.6616.661,064,073
Apr 21, 202513.8813.8813.8813.8813.88-
Apr 18, 202513.8813.8813.8813.8813.88-
Apr 17, 202513.8813.8813.8813.8813.88-
Apr 16, 202513.8813.8813.8813.8813.88-
Apr 15, 202513.8813.8813.8813.8813.88-
Apr 14, 202513.8813.8813.8813.8813.88-
Apr 11, 202513.8813.8813.8813.8813.88-
Apr 10, 202513.8813.8813.8813.8813.88-
Apr 9, 202513.8813.8813.8813.8813.88-
Apr 8, 202513.8813.8813.8813.8813.88-
Apr 7, 202516.2816.4713.8213.8813.8814,647,954
Apr 3, 202516.8217.9416.8217.2817.289,816,100
Apr 2, 202517.2317.3617.0217.1017.104,254,100
Apr 1, 202517.2817.4517.1017.2417.244,515,558
Mar 31, 202517.3517.4916.8017.2517.256,856,600
Mar 28, 202517.7517.8917.4917.5217.523,505,900
Mar 27, 202517.7018.0617.4817.7917.793,726,790
Mar 26, 202517.9018.0217.7017.8017.803,482,658
Mar 25, 202517.9818.0817.6917.8317.835,985,858
Mar 24, 202518.5118.6617.4017.9817.987,460,040
Mar 21, 202519.3019.3218.5018.5618.566,862,334
Mar 20, 202519.6319.6819.2719.2819.284,062,200
Mar 19, 202519.8519.9019.5019.6419.644,649,095
Mar 18, 202519.9220.1819.8119.9519.955,125,959
Mar 17, 202520.1020.2119.8219.9619.965,602,700
Mar 14, 202519.4620.1019.1020.0920.099,402,701
Mar 13, 202520.0420.0419.2219.4619.467,176,110
Mar 12, 202520.3020.4120.0220.0820.085,531,455
Mar 11, 202519.9920.1519.7720.0820.086,537,000
Mar 10, 202520.4620.5819.9720.2420.246,051,514
Mar 7, 202521.0021.1020.3420.5520.5510,636,200
Mar 6, 202520.5021.3320.3921.1621.1611,065,988
Mar 5, 202520.6520.6720.0220.3420.346,895,261
Mar 4, 202519.9021.0819.8020.4620.468,097,051
Mar 3, 202519.8120.4419.4219.9019.907,670,030
Feb 28, 202521.3021.3419.6919.7219.7210,810,700
Feb 27, 202521.6922.0320.9821.4221.4210,153,282
Feb 26, 202521.8022.0321.5021.8821.8811,187,820
Feb 25, 202521.2022.4021.1621.9021.9015,306,063
Feb 24, 202521.4822.3521.0121.7621.7615,669,098
Feb 21, 202520.8021.5020.4921.4921.4912,169,719
Feb 20, 202520.8221.1020.5120.9820.9812,316,700
Feb 19, 202521.1021.4920.7521.3021.309,325,590
Feb 18, 202522.2022.2920.6220.6720.6713,624,240
Feb 17, 202522.4522.6021.9022.1222.1212,770,290
Feb 14, 202521.6422.4021.3722.2222.2214,203,800
Feb 13, 202522.5022.5721.9021.9021.9012,505,754
Feb 12, 202521.8022.6521.6222.1322.1317,434,365
Feb 11, 202521.8821.9021.2721.4621.4610,190,794
Feb 10, 202521.9021.9021.2021.8521.8512,210,700
Feb 7, 202520.7821.4820.7021.1921.1912,242,242
Feb 6, 202520.2520.6619.6620.6520.658,356,000
Feb 5, 202519.6020.3419.4420.0520.057,927,800
Jan 27, 202520.2020.5419.2619.2619.267,954,300
Jan 24, 202519.8020.3519.6720.2320.236,858,855
Jan 23, 202520.1520.7019.7919.8119.817,485,200
Jan 22, 202520.1520.1519.6819.8019.804,531,800
Jan 21, 202520.1520.4819.8120.1520.155,344,005
Jan 20, 202520.7521.0020.0920.2020.206,545,850
Jan 17, 202520.1520.3519.8720.1520.155,917,000
Jan 16, 202520.2820.3419.8520.1520.157,589,900
Jan 15, 202520.8020.8919.9620.0620.069,512,780
Jan 14, 202519.0020.5418.7020.4320.4311,694,395
Jan 13, 202518.5518.9617.8218.7918.795,658,063
Jan 10, 202519.2519.5618.5618.5618.565,876,137
Jan 9, 202518.9119.3718.8519.2619.265,523,848
Jan 8, 202519.1019.4018.3419.1219.127,588,158
Jan 7, 202518.7119.0518.5019.0519.056,963,258
Jan 6, 202518.5618.8417.7618.3918.398,217,936
Jan 3, 202519.9920.0518.5118.5418.5410,214,568
Jan 2, 202520.5520.6519.5619.8519.8511,451,373
Dec 31, 202422.2122.3720.3820.5420.5414,730,210
Dec 30, 202422.1022.3021.4022.1722.176,153,468
Dec 27, 202421.9322.6421.8622.0622.067,677,103
Dec 26, 202422.0522.3021.8821.9121.916,553,730
Dec 25, 202422.5022.6021.2421.9021.9010,633,236
Dec 24, 202422.5123.0022.0622.5322.538,872,704
Dec 23, 202424.0024.0622.3522.4222.4213,140,480
Dec 20, 202423.5324.5023.3924.0824.0810,498,312
Dec 19, 202423.6924.4923.4023.6923.6912,483,436
Dec 18, 202425.4825.4823.1024.3724.3718,709,009
Dec 17, 202426.9427.7525.6125.6625.6623,063,180
Dec 16, 202425.9027.3425.0127.1027.1024,179,909
Dec 13, 202425.6027.4025.4826.3326.3331,218,684
Dec 12, 202424.9026.5024.9026.4826.4826,040,942
Dec 11, 202425.0025.3924.7424.9624.9612,508,795
Dec 10, 202425.4025.8524.5224.8924.8920,031,449
Dec 9, 202424.1524.4923.6623.9623.969,024,752
Dec 6, 202424.7725.0024.2124.3524.3510,620,107
Dec 5, 202424.6625.2424.5824.7824.789,641,630
Dec 4, 202425.4425.7124.5824.7824.7815,649,974
Dec 3, 202425.3026.6225.0226.0026.0019,714,960
Dec 2, 202424.9825.4924.5025.3025.3014,222,386
Nov 29, 202424.1925.6923.9025.1325.1319,648,601
Nov 28, 202424.0825.1024.0824.1924.1913,602,184
Nov 27, 202423.3624.0922.7024.0824.0810,812,028
Nov 26, 202424.4024.4823.4523.4823.487,840,709
Nov 25, 202424.3524.6423.2624.1824.1811,074,659
Nov 22, 202425.1625.7624.1824.2924.2913,751,090
Nov 21, 202425.4025.7625.1125.4925.4912,729,781
Nov 20, 202424.9925.6624.6525.4425.4414,923,177
Nov 19, 202424.0025.3623.9025.0825.0820,328,300
Nov 18, 202425.3325.6522.7723.5623.5620,715,236
Nov 15, 202426.9527.5625.2125.2525.2518,622,715
Nov 14, 202427.9028.6827.0227.1627.1614,594,733
Nov 13, 202428.5428.9927.8128.5228.5215,891,864
Nov 12, 202429.9930.6028.4029.1529.1526,209,973
Nov 11, 202428.2230.3028.0129.8629.8630,842,965
Nov 8, 202430.2630.3628.5028.7928.7931,463,215
Nov 7, 202428.2830.4828.1329.2929.2932,487,308
Nov 6, 202428.8830.8628.2228.9728.9746,505,250
Nov 5, 202425.9927.6025.8527.3427.3426,939,909
Nov 4, 202425.2526.2325.2125.8925.8919,870,610
Nov 1, 202429.1829.1825.0625.7625.7639,360,078
Oct 31, 202427.8031.6327.2830.0630.0656,773,886
Oct 30, 202427.3328.2026.3127.8427.8431,148,771
Oct 29, 202428.1629.1027.6027.6027.6041,252,425
Oct 28, 202428.3729.4127.4329.1129.1145,041,381
Oct 25, 202428.1029.5227.6928.1328.1344,049,745
Oct 24, 202429.0029.8027.6028.4628.4651,465,038
Oct 23, 202429.9933.0029.9931.0731.0767,118,947
Oct 22, 202437.0037.0030.1031.0331.03110,194,348
Oct 21, 202429.4431.3928.8031.3931.3939,246,511
Oct 18, 202422.4126.1622.2726.1626.1664,895,017
Oct 17, 202421.6023.8820.4521.8021.8063,072,838
Oct 16, 202419.3421.4119.3421.0821.0846,972,202
Oct 15, 202419.3323.4919.1320.4820.4867,908,232
Oct 14, 202419.7021.1818.4020.6120.6156,549,910
Oct 11, 202417.4220.1817.4018.4918.4945,563,934
Oct 10, 202420.2020.8817.0018.0518.0549,891,358
Oct 9, 202418.5123.7617.8921.2521.2572,727,325
Oct 8, 202419.7919.8017.2019.8019.8047,437,745
Sep 30, 202414.9616.5514.5116.5016.5042,968,666
Sep 27, 202413.5314.2413.3113.8213.8231,311,987
Sep 26, 202412.5612.9912.4312.9712.9723,364,298
Sep 25, 202412.4913.0412.2412.8412.8424,582,595
Sep 24, 202411.7412.3611.6312.2712.2716,769,239
Sep 23, 202411.6611.9611.6511.7311.739,090,300
Sep 20, 202411.5111.7611.5011.7111.718,702,257
Sep 19, 202411.3811.6511.2111.5611.567,111,600
Sep 18, 202411.1011.4011.0211.2311.235,081,933
Sep 13, 202411.6411.6611.1311.1311.137,652,387
Sep 12, 202411.5211.7511.5011.5711.577,549,300
Sep 11, 202411.5711.6011.4011.4511.454,858,200
Sep 10, 202411.3011.6811.2011.6211.628,589,300
Sep 9, 202411.5811.7011.2511.2811.286,796,500
Sep 6, 202411.5611.8611.3411.4911.4911,906,100
Sep 5, 202411.4011.7611.4011.5911.5911,516,638
Sep 4, 202411.2811.4711.2211.2811.285,807,900
Sep 3, 202411.2211.4311.1311.4211.427,170,739
Sep 2, 202411.4511.5811.1811.1911.197,633,100
Aug 30, 202411.0011.6411.0011.4011.409,666,189
Aug 29, 202410.7811.1510.7011.0711.076,456,600
Aug 28, 202410.8210.9810.7110.8510.855,237,400
Aug 27, 202411.0611.2610.8510.8910.8911,594,961
Aug 26, 202411.4011.6911.1911.4511.4511,132,061
Aug 23, 202411.5011.9011.3511.5911.5912,248,300
Aug 22, 202411.7011.8711.3811.4311.4310,851,588
Aug 21, 202412.1812.3911.6711.6811.6816,269,543
Aug 20, 202412.6212.6512.1412.3112.3122,793,231
Aug 19, 202412.0013.2612.0013.2513.2536,826,031
Aug 16, 202412.0812.1511.7411.8011.807,432,730
Aug 15, 202411.7912.0811.6411.9911.997,795,500
Aug 14, 202412.0612.1311.8611.8911.895,739,200
Aug 13, 202411.9212.1111.7812.0812.086,405,800
Aug 12, 202412.2912.3511.8611.9211.929,554,800
Aug 9, 202412.6312.8212.3412.3612.369,060,400
Aug 8, 202413.0913.1012.4312.5312.5317,190,800
Aug 7, 202412.8413.3312.7713.1013.1018,807,281
Aug 6, 202413.0213.1312.5912.8412.8416,006,890
Aug 5, 202413.3313.6512.7712.8012.8027,559,630
Aug 2, 202413.9414.5213.5513.7013.7041,782,891
Aug 1, 202414.3814.7813.7014.0114.0149,232,480
Jul 31, 202412.0814.5011.9714.1914.1947,071,300
Jul 30, 202411.6512.2511.6112.0812.0814,952,800
Jul 29, 202411.7612.1011.4011.9711.9716,025,900
Jul 26, 202411.0611.6511.0611.5511.5511,478,625
Jul 25, 202411.0011.5010.9911.2011.2010,929,225
Jul 24, 202411.2311.3210.9510.9810.986,229,000
Jul 23, 202411.3811.5311.2411.2411.245,743,700
Jul 22, 202411.6011.6811.2411.4411.446,744,216
Jul 19, 202411.2711.4511.1711.2711.274,838,430
Jul 18, 202411.5011.5010.9311.2711.277,663,201
Jul 17, 202411.9011.9211.4111.4211.428,586,100
Jul 16, 202411.9012.1211.8411.9111.915,878,500
Jul 15, 202412.0112.1511.8812.0012.005,721,357
Jul 12, 2024 0.014 Dividend
Jul 12, 202412.2012.4012.0112.0112.017,828,200
Jul 11, 202412.0612.1711.9112.1312.127,848,850
Jul 10, 202411.7712.1911.7611.8411.838,200,000
Jul 9, 202411.4511.9011.2911.8911.888,774,100
Jul 8, 202411.7011.8811.4311.4511.445,818,720
Jul 5, 202411.4411.8011.2611.7211.717,689,927
Jul 4, 202411.7511.9011.4311.4611.458,779,097
Jul 3, 202412.5012.6011.6711.6711.6616,748,750
Jul 2, 202412.4812.9012.4112.6112.6013,380,631
Jul 1, 202412.2612.5512.2612.4712.467,604,800
Jun 28, 202412.1112.6812.1012.2912.2812,448,900
Jun 27, 202412.6712.6912.1012.1312.1213,023,100
Jun 26, 202412.3212.7812.1612.7012.6911,636,900
Jun 25, 202412.7813.0212.2012.4512.4414,202,500
Jun 24, 202412.8213.3512.6412.8412.8313,397,000
Jun 21, 202413.2713.4512.9813.0813.0612,910,847
Jun 20, 202414.1514.1613.2613.2713.2523,897,863
Jun 19, 202413.6214.8813.6014.4614.4432,381,591
Jun 18, 202413.3413.9413.2613.8313.8122,932,583
Jun 17, 202413.4813.7613.2713.3613.3419,836,636
Jun 14, 202413.0813.4512.8313.3713.3519,385,136
Jun 13, 202413.3913.5213.1013.1813.1616,605,896
Jun 12, 202413.2013.4913.1513.3113.2914,834,300
Jun 11, 202412.8013.4812.7213.3213.3019,600,460
Jun 7, 202412.7313.1112.4613.0613.0417,990,100
Jun 6, 202413.1213.3012.2812.5412.5322,120,801
Jun 5, 202413.6013.6413.1413.1913.1716,550,569
Jun 4, 202413.8114.2113.3113.6013.5824,619,830
Jun 3, 202414.6915.2013.9314.0314.0133,334,448
May 31, 202414.1115.0013.9014.9214.9039,926,868
May 30, 202414.0014.6613.6914.1714.1527,185,280
May 29, 202414.5114.6514.0014.1814.1625,071,881
May 28, 202414.9915.2214.4314.5714.5528,208,115
May 27, 202415.5115.6014.7015.1015.0841,239,541
May 24, 202416.1517.3615.6016.3416.3254,291,111
May 23, 202417.7718.8816.2816.5216.5068,364,589
May 22, 202416.1917.2515.5417.2317.2161,670,483
May 21, 202415.7816.4415.6616.3716.3551,074,049
May 20, 202416.6017.2915.9316.2516.2376,435,078
May 17, 202417.1418.0115.6018.0117.9985,645,224
May 16, 202413.6415.7213.3615.0114.9972,483,250
May 15, 202412.5713.3812.3313.1013.0826,537,346
May 14, 202412.5212.8812.1812.5712.5615,447,826
May 13, 202412.8312.9612.3012.3912.3817,641,385
May 10, 202413.8214.1212.9513.0213.0033,546,553
May 9, 202413.2814.3012.9214.0214.0042,835,789
May 8, 202413.0513.7512.8013.2213.2030,916,725
May 7, 202412.1813.5012.0013.3013.2839,874,048
May 6, 202412.6312.7212.0012.1812.1718,969,295
Apr 30, 202413.2013.2112.2312.3212.3129,581,002