Shenzhen - Delayed Quote CNY

Jouder Precision Industry (Kunshan) Co., Ltd. (300549.SZ)

Compare
16.98
+0.18
+(1.07%)
At close: January 17 at 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.6917.2916.5916.9816.982,835,900
Jan 16, 202517.0617.1216.5816.8016.802,380,800
Jan 15, 202517.1217.2216.8116.9316.932,533,900
Jan 14, 202516.0617.1515.9017.1317.133,897,223
Jan 13, 202515.5016.3015.2015.9415.942,952,323
Jan 10, 202515.9016.5815.7715.8315.833,587,323
Jan 9, 202515.5816.2915.5016.0316.032,429,500
Jan 8, 202515.7815.8915.0615.7115.712,830,523
Jan 7, 202515.2015.7915.1115.7815.783,124,200
Jan 6, 202515.0415.2414.2014.9614.963,104,100
Jan 3, 202516.1016.2314.8614.9214.923,467,900
Jan 2, 202516.3716.7215.8016.0516.052,679,000
Dec 31, 202416.9117.0516.3216.3816.382,077,400
Dec 30, 202416.9217.0716.3116.8416.842,712,200
Dec 27, 202417.0317.3416.9117.0817.082,210,800
Dec 26, 202416.6317.2016.5317.0217.022,598,300
Dec 25, 202417.1917.2916.2816.6216.623,442,800
Dec 24, 202417.3517.8517.0017.2417.242,978,900
Dec 23, 202418.5918.8517.1317.2017.204,413,600
Dec 20, 202418.1218.8118.0218.5918.593,588,428
Dec 19, 202417.6018.1817.5018.0718.073,594,700
Dec 18, 202418.3518.4517.5417.8517.854,480,510
Dec 17, 202419.5119.5518.0618.0818.086,527,107
Dec 16, 202419.9020.0019.1319.3519.357,859,854
Dec 13, 202420.5021.3120.0820.0820.0810,555,970
Dec 12, 202420.3321.1520.3020.5120.5111,091,443
Dec 11, 202420.1921.7019.3920.7720.7714,615,616
Dec 10, 202420.0020.5519.6020.2420.2413,484,854
Dec 9, 202419.3619.9819.3219.3819.386,887,500
Dec 6, 202419.7019.8819.0019.6019.6010,688,954
Dec 5, 202419.4020.1619.1819.5619.5612,235,590
Dec 4, 202419.0920.3919.0919.6819.6816,939,880
Dec 3, 202418.3521.8218.2020.0920.0923,878,325
Dec 2, 202418.1118.3418.0818.1818.183,475,800
Nov 29, 202417.3418.0817.2217.9517.953,725,675
Nov 28, 202417.4517.7817.3517.3817.382,274,800
Nov 27, 202417.3017.5816.7317.5817.582,931,300
Nov 26, 202417.7417.9417.3317.4117.412,681,000
Nov 25, 202417.8018.0617.3717.9717.973,138,006
Nov 22, 202418.5918.7017.8917.9317.937,647,300
Nov 21, 202418.0418.6817.7818.4818.487,095,500
Nov 20, 202417.7218.2317.6218.0518.053,510,400
Nov 19, 202416.9817.8216.7617.8117.813,678,272
Nov 18, 202417.5417.6016.6716.7616.763,416,790
Nov 15, 202417.7318.0217.3117.3717.373,713,280
Nov 14, 202418.1918.9917.7017.7317.735,555,800
Nov 13, 202417.7918.3117.4918.2918.294,053,249
Nov 12, 202418.5018.7817.7918.0118.016,166,000
Nov 11, 202418.1718.5418.0118.5018.505,998,900
Nov 8, 202418.2518.6018.2518.3518.357,329,333
Nov 7, 202418.8419.0017.8018.4818.489,480,033
Nov 6, 202418.6219.3618.3818.6018.6013,955,749
Nov 5, 202417.5319.6017.3319.3819.3817,446,174
Nov 4, 202418.2819.2117.5018.1018.1014,580,833
Nov 1, 202416.6218.5016.3817.2817.2812,992,469
Oct 31, 202417.5517.5516.6116.7316.735,618,600
Oct 30, 202416.5016.9616.0016.9316.935,986,300
Oct 29, 202416.5917.5516.2716.6916.696,943,900
Oct 28, 202416.4516.7216.4216.5916.592,945,900
Oct 25, 202416.4916.6616.2716.5716.572,674,000
Oct 24, 202416.3416.5316.1516.2616.262,446,511
Oct 23, 202416.6516.8616.3316.4016.403,929,100
Oct 22, 202416.3717.0616.1516.7116.715,302,300
Oct 21, 202416.1016.5815.9416.3516.354,622,700
Oct 18, 202415.2216.3015.2015.9515.954,715,718
Oct 17, 202415.4815.6915.3015.3415.343,358,111
Oct 16, 202415.1015.6614.9515.3315.333,409,200
Oct 15, 202415.6915.8515.2715.2915.293,491,900
Oct 14, 202415.0415.5614.9415.5215.523,552,300
Oct 11, 202416.0116.0114.8315.0415.044,342,000
Oct 10, 202415.7716.4915.6415.9015.905,137,200
Oct 9, 202417.4917.4915.5615.5915.597,808,800
Oct 8, 202419.3019.6016.4118.1718.1711,808,582
Sep 30, 202414.7016.6014.4516.3616.369,789,500
Sep 27, 202413.9414.6613.8014.3214.325,488,600
Sep 26, 202413.2713.7813.2513.7513.753,669,200
Sep 25, 202413.2813.5313.0713.2913.293,555,100
Sep 24, 202412.6913.1012.4113.0613.063,001,300
Sep 23, 202412.6912.8012.5112.7512.75979,300
Sep 20, 202412.8012.8712.6112.6912.69908,400
Sep 19, 202412.6012.8812.5212.7512.751,330,700
Sep 18, 202412.7012.7812.2512.5412.541,584,700
Sep 13, 202413.0313.0912.6712.6812.681,472,400
Sep 12, 202413.1113.3212.9612.9712.971,321,100
Sep 11, 202413.3013.3013.0413.1113.111,215,400
Sep 10, 202412.9913.2612.8313.2013.201,623,300
Sep 9, 202412.9013.1012.7012.9912.991,300,200
Sep 6, 202413.5213.5412.9312.9612.961,943,500
Sep 5, 202413.2813.5213.2713.4713.471,452,500
Sep 4, 202413.2313.4713.1513.2813.281,590,300
Sep 3, 202413.5113.6413.3013.4713.471,651,700
Sep 2, 202413.5513.7313.3513.4013.402,004,100
Aug 30, 202413.3813.7513.2813.5313.532,613,600
Aug 29, 202413.1013.4012.8713.3713.372,147,700
Aug 28, 202412.8713.2212.5313.0013.002,456,300
Aug 27, 202413.0513.3312.7712.8312.832,594,100
Aug 26, 202412.9513.3312.9413.1613.162,045,600
Aug 23, 202413.1413.1912.7012.8412.843,234,800
Aug 22, 202414.1514.1613.1613.1913.196,081,482
Aug 21, 202413.7014.5113.5014.3514.358,602,982
Aug 20, 202413.5813.7513.3513.7013.703,098,200
Aug 19, 202414.0414.3013.5813.6013.603,785,582
Aug 16, 202413.4513.7613.4013.5813.582,429,700
Aug 15, 202413.3813.5213.0513.4513.452,338,700
Aug 14, 202413.1513.3813.1013.2413.241,435,600
Aug 13, 202412.9813.1512.8013.1513.151,401,400
Aug 12, 202413.1813.2412.8912.9612.961,723,582
Aug 9, 202413.3513.3613.1113.1813.181,553,000
Aug 8, 202413.5313.5712.9313.1713.173,505,600
Aug 7, 202413.4313.8013.3113.6813.682,339,200
Aug 6, 202413.5213.6813.2713.4613.462,166,500
Aug 5, 202413.8014.0013.2513.2713.273,474,988
Aug 2, 202414.3214.3413.9113.9213.923,720,800
Aug 1, 202414.4514.6314.3014.4714.474,605,900
Jul 31, 202413.8614.4313.8414.3914.395,118,088
Jul 30, 202413.8714.1013.6113.8713.872,836,600
Jul 29, 202413.7213.9813.5913.8713.873,254,120
Jul 26, 202413.3913.7313.3013.7213.723,352,400
Jul 25, 202413.2113.5113.0013.2313.232,657,100
Jul 24, 202413.1913.5213.1613.2513.252,856,690
Jul 23, 202414.0014.2513.4213.5013.503,891,690
Jul 22, 202413.7113.8613.6113.8113.812,875,100
Jul 19, 202413.4913.8713.3213.7113.713,622,100
Jul 18, 202413.2013.6613.1213.5013.503,645,990
Jul 17, 202414.3014.3713.4013.5713.575,956,100
Jul 16, 202414.2014.5213.7714.4614.466,139,600
Jul 15, 202415.0115.0514.1514.3014.308,079,400
Jul 12, 202415.9616.0315.3015.4015.409,477,207
Jul 11, 202415.5516.0415.1116.0216.0213,414,800
Jul 10, 202415.1616.1015.1115.3215.3213,694,888
Jul 9, 202415.3315.6514.5015.5815.5815,907,249
Jul 8, 202415.0216.1814.9015.5515.5517,729,361
Jul 5, 202417.0018.2815.9016.7016.7025,008,238
Jul 4, 202413.3815.8213.2515.8215.8215,810,250
Jul 3, 202413.7113.9013.1613.1813.181,882,300
Jul 2, 202413.8514.7713.5313.6313.632,786,850
Jul 1, 202413.6513.7213.0213.6613.662,165,300
Jun 28, 202413.6913.8113.3513.5213.521,740,350
Jun 27, 202413.7614.1013.5113.5913.591,798,050
Jun 26, 202413.1213.8012.8713.7713.772,467,600
Jun 25, 202412.9513.4512.8713.0813.081,716,800
Jun 24, 202413.6614.0012.7712.8412.841,745,400
Jun 21, 202413.7313.7313.2613.6613.661,462,500
Jun 20, 202414.2014.2513.6913.7213.721,533,200
Jun 19, 202414.2514.5214.1214.1314.131,587,400
Jun 18, 202413.9814.3813.8814.2714.272,365,620
Jun 17, 202413.7513.8813.6313.7113.711,015,500
Jun 14, 202414.0014.0613.7113.8213.821,478,900
Jun 13, 202413.9114.6113.7614.1114.112,487,900
Jun 12, 202413.5014.1613.4313.9113.911,791,600
Jun 11, 202413.1713.5312.9713.4913.491,806,400
Jun 7, 2024 0.10 Dividend
Jun 7, 202413.0113.5713.0113.4113.412,537,000
Jun 6, 202413.9614.0212.6512.9012.803,307,947
Jun 5, 202414.1314.3713.5813.8213.712,260,933
Jun 4, 202415.1115.1114.0814.3314.223,800,400
Jun 3, 202415.0815.7814.9415.1014.984,785,933
May 31, 202414.5715.2614.5715.1114.993,104,500
May 30, 202414.7214.8214.5014.5614.451,166,000
May 29, 202414.5014.7914.4314.7214.611,260,100
May 28, 202414.5014.7614.3614.6314.521,201,900
May 27, 202414.5114.6514.1714.6114.501,338,500
May 24, 202414.7714.8914.4314.4614.351,293,200
May 23, 202415.0315.0414.6314.7014.591,553,300
May 22, 202415.0815.1514.7815.0414.921,322,300
May 21, 202415.2315.4214.8014.9014.781,784,300
May 20, 202415.2915.3215.0715.2215.101,712,000
May 17, 202414.9615.2314.8615.2115.091,754,900
May 16, 202414.8115.1414.8114.9614.841,427,100
May 15, 202415.0015.1814.7814.8114.701,650,900
May 14, 202414.7515.4714.7515.0414.922,324,000
May 13, 202415.5315.5614.7014.7314.623,597,200
May 10, 202415.6115.9515.1515.7815.664,534,200
May 9, 202415.1015.5215.1015.4515.332,074,600
May 8, 202415.4015.4815.0815.1014.982,236,300
May 7, 202415.3015.6315.2015.5915.473,101,500
May 6, 202415.6115.7015.1715.3215.202,386,300
Apr 30, 202415.5015.8015.0015.1215.004,934,300
Apr 29, 202415.0016.9014.9015.6415.526,057,800
Apr 26, 202414.2514.6814.1114.6314.523,198,900
Apr 25, 202413.9814.4813.9714.3414.232,300,500
Apr 24, 202414.1714.5213.9414.4914.383,223,000
Apr 23, 202413.3014.3413.3014.0413.933,656,300
Apr 22, 202413.5913.7212.9213.4813.382,220,800
Apr 19, 202413.9113.9713.4213.6113.502,488,800
Apr 18, 202413.9914.1613.4113.7713.663,817,500
Apr 17, 202412.4014.0012.3813.9913.885,438,800
Apr 16, 202413.8813.8812.0812.1312.045,045,931
Apr 15, 202415.3015.4513.9414.1914.083,761,700
Apr 12, 202415.7815.9315.2415.2715.152,914,600
Apr 11, 202416.3016.3615.7115.8015.683,747,613
Apr 10, 202415.9716.8215.8716.5416.415,505,800
Apr 9, 202415.7216.1015.5115.8515.732,049,700
Apr 8, 202416.2516.2715.7215.7215.602,068,833
Apr 3, 202416.7016.8116.0016.2416.112,771,100
Apr 2, 202417.4617.4616.6616.8316.703,412,200
Apr 1, 202417.3117.4617.1117.3717.243,259,900
Mar 29, 202416.8917.2016.8017.1717.041,871,200
Mar 28, 202416.3117.0616.1616.8416.713,561,300
Mar 27, 202417.4317.4416.3216.3816.254,066,723
Mar 26, 202417.1617.5916.5217.5917.454,886,843
Mar 25, 202417.5817.9817.2017.3017.174,045,820
Mar 22, 202418.0118.1817.6117.6817.544,855,490
Mar 21, 202418.5118.6018.0118.2218.083,986,990
Mar 20, 202418.4818.8518.1418.4118.275,383,423
Mar 19, 202418.9519.1618.4718.6518.518,032,413
Mar 18, 202418.4119.2518.1619.2319.0811,100,813
Mar 15, 202418.0518.5317.6118.4018.269,431,320
Mar 14, 202418.5119.3517.5018.0417.9012,994,910
Mar 13, 202418.8020.3918.6118.9818.8317,702,298
Mar 12, 202418.0719.3117.5719.2919.1415,782,588
Mar 11, 202418.1118.6617.7718.4918.3513,516,031
Mar 8, 202417.3719.2516.8719.1018.9522,711,110
Mar 7, 202415.7118.1815.7118.1818.0416,043,736
Mar 6, 202414.2615.5014.2415.1515.037,905,031
Mar 5, 202414.6814.8314.1314.1914.084,219,100
Mar 4, 202414.7514.9014.2014.9014.785,675,900
Mar 1, 202414.5714.8914.3114.6914.585,818,700
Feb 29, 202413.3914.6213.1214.5714.466,703,209
Feb 28, 202415.4615.9413.5013.7113.6010,315,345
Feb 27, 202415.0115.9714.6815.8115.699,591,145
Feb 26, 202415.3616.3814.8015.0114.8911,657,699
Feb 23, 202413.4814.8413.4614.5814.478,064,200
Feb 22, 202412.9213.5812.6313.5613.456,096,700
Feb 21, 202412.2314.6912.1013.1113.018,108,009
Feb 20, 202411.6312.5111.4512.3312.234,834,531
Feb 19, 202411.2311.8811.2011.7611.674,643,200
Feb 8, 20249.7711.239.4811.2211.136,087,500
Feb 7, 202411.3611.3610.0910.1910.116,010,690
Feb 6, 202411.2912.0210.5211.5611.475,187,500
Feb 5, 202413.0013.0710.9011.6811.595,456,400
Feb 2, 202414.1514.4812.6013.1513.053,165,700
Feb 1, 202415.0015.0013.8014.1614.052,457,300
Jan 31, 202415.2315.3914.0014.3014.192,092,100
Jan 30, 202416.0016.2015.2015.2115.091,528,250
Jan 29, 202416.5316.5315.6615.8415.721,917,300
Jan 26, 202416.5516.7616.3216.4116.281,324,100
Jan 25, 202416.2016.5215.6416.4816.351,577,200
Jan 24, 202415.7315.9815.1715.8615.741,829,100
Jan 23, 202415.8216.0015.3115.6015.481,849,500
Jan 22, 202416.9317.2515.6015.7015.581,974,700
Jan 19, 202417.2117.3616.8316.8316.701,216,400
Jan 18, 202417.3117.5316.6617.2017.072,018,900
Jan 17, 202418.2018.2017.3017.3117.181,059,300