Shenzhen - Delayed Quote CNY

CIMC Safeway Technologies Co., Ltd. (301559.SZ)

16.20
-0.42
(-2.53%)
At close: 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 28, 202516.5916.5916.1516.2016.205,468,535
May 27, 202516.3416.7116.2516.6216.627,626,319
May 26, 202516.1016.4016.0616.3316.334,700,953
May 23, 202516.5716.6216.0516.1716.178,145,517
May 22, 202516.3116.7516.2216.5416.548,785,964
May 21, 202516.7016.7216.4116.4916.4910,307,386
May 20, 202516.7616.8816.4016.8516.8514,598,941
May 19, 2025 0.44 Dividend
May 19, 202516.9017.3216.6617.0517.0519,501,606
May 16, 202518.8019.0017.4917.7817.3430,917,627
May 15, 202520.5221.4318.6018.8018.3347,134,897
May 14, 202515.4718.6215.3818.6218.1632,700,710
May 13, 202515.4315.6015.2215.5215.143,785,078
May 12, 202514.9615.4214.9215.2214.843,362,523
May 9, 202515.1015.1614.7714.8614.492,437,200
May 8, 202514.7214.9814.6614.9614.591,939,018
May 7, 202514.7514.9014.6314.7014.341,920,364
May 6, 202514.4414.7014.3814.6914.332,223,400
Apr 30, 202514.4014.5014.3314.3714.011,862,706
Apr 29, 202514.1814.4914.1314.4314.072,470,400
Apr 28, 202515.2315.2314.1714.2013.856,591,870
Apr 25, 202515.1915.3615.1315.3214.941,751,694
Apr 24, 202515.2115.2915.0715.1914.811,468,240
Apr 23, 202515.0815.2715.0815.1914.811,493,252
Apr 22, 202515.1315.2015.0615.1514.781,078,800
Apr 21, 202515.0115.1414.8915.1414.771,603,784
Apr 18, 202515.0915.1214.9114.9714.601,380,317
Apr 17, 202515.1715.2215.0915.1014.731,730,275
Apr 16, 202515.3115.4015.0515.1614.781,691,960
Apr 15, 202515.3615.4715.2315.3114.931,414,215
Apr 14, 202515.5415.6315.3415.3815.002,400,076
Apr 11, 202515.1615.5015.1615.4315.052,199,121
Apr 10, 202515.2715.7615.2615.3514.973,792,881
Apr 9, 202514.6615.4014.1615.1414.774,603,646
Apr 8, 202514.6115.3114.6114.8614.496,672,903
Apr 7, 202516.0016.1814.1114.6414.288,280,727
Apr 3, 202516.4116.7116.3716.6516.243,294,220
Apr 2, 202516.3716.6316.3316.5516.142,123,577
Apr 1, 202516.3716.4916.3016.3715.962,207,101
Mar 31, 202516.3116.4316.1516.4015.992,479,020
Mar 28, 202516.3816.6016.2916.3715.962,361,797
Mar 27, 202516.5816.6816.4216.4416.033,323,323
Mar 26, 202516.6916.8016.5816.6116.204,314,344
Mar 25, 202516.5617.2016.4816.7816.368,067,215
Mar 24, 202516.1916.7516.1616.6316.227,810,135
Mar 21, 202516.3116.6016.3116.4616.055,020,860
Mar 20, 202516.6216.7516.2716.4015.996,326,688
Mar 19, 202515.9216.9015.8316.7316.3210,639,934
Mar 18, 202515.6716.1615.6015.9815.585,284,274
Mar 17, 202515.5515.7615.4615.6715.282,578,844
Mar 14, 202515.3215.5215.2915.5115.132,268,479
Mar 13, 202515.3115.4415.2315.3614.981,482,109
Mar 12, 202515.5215.5215.3615.3614.981,134,000
Mar 11, 202515.3115.4315.2215.4315.051,219,425
Mar 10, 202515.3215.4215.2915.4015.021,418,616
Mar 7, 202515.2815.3915.2215.2914.911,168,900
Mar 6, 202515.2015.3515.1615.3114.931,703,400
Mar 5, 202515.2515.3215.0815.1514.781,143,358
Mar 4, 202515.0315.2514.9315.2414.861,613,745
Mar 3, 202515.0115.1815.0115.0314.661,478,700
Feb 28, 202515.3015.3014.9515.0114.642,162,264
Feb 27, 202515.3915.4015.0915.2914.912,069,661
Feb 26, 202515.2215.4615.2215.3614.982,158,372
Feb 25, 202515.2215.3315.1715.2214.841,205,018
Feb 24, 202515.3315.3415.1915.2714.891,496,572
Feb 21, 202515.3615.3615.1815.3214.941,535,645
Feb 20, 202515.2115.3515.1315.3114.931,952,628
Feb 19, 202514.9815.1914.9115.1814.801,406,484
Feb 18, 202515.2015.2314.9214.9814.611,698,702
Feb 17, 202515.1715.2315.0815.1614.781,460,150
Feb 14, 202515.1215.1715.0715.1414.771,203,280
Feb 13, 202515.2915.3115.0915.0914.721,314,664
Feb 12, 202515.1915.2815.1515.2714.891,275,533
Feb 11, 202515.3015.3015.1215.1914.811,219,855
Feb 10, 202515.2515.3415.1915.2414.861,512,100
Feb 7, 202515.1015.3515.0515.2414.862,026,687
Feb 6, 202514.8615.1514.8615.1514.781,318,586
Feb 5, 202515.1815.1814.8914.9514.581,284,502
Jan 27, 202515.0615.1914.9014.9014.531,139,261
Jan 24, 202514.8515.0314.8015.0014.631,088,335
Jan 23, 202514.9215.1614.8514.8614.491,242,096
Jan 22, 202514.9114.9414.8014.9014.53655,202
Jan 21, 202514.9815.0114.8214.9314.56791,800
Jan 20, 202514.9915.0914.9014.9614.591,099,000
Jan 17, 202514.8214.9114.7414.8714.50942,900
Jan 16, 202514.9514.9814.7114.8214.451,291,500
Jan 15, 202514.8214.8814.7414.8514.481,060,099
Jan 14, 202514.4514.8714.4214.8514.481,754,767
Jan 13, 202514.2614.4914.1614.4014.041,466,701
Jan 10, 202514.6914.8414.3314.3513.991,364,339
Jan 9, 202514.6114.7914.6014.6814.32932,019
Jan 8, 202514.7214.9614.4214.7414.381,674,573
Jan 7, 202514.8114.9514.6514.8314.461,031,332
Jan 6, 202514.6014.8914.5214.8114.441,467,096
Jan 3, 202515.0715.1814.6714.6914.331,543,616
Jan 2, 202515.3115.5314.8814.9514.581,856,408
Dec 31, 202415.7115.7715.3415.3514.971,857,548
Dec 30, 202415.7516.1815.5815.7115.321,968,604
Dec 27, 202415.7515.8115.6115.7415.351,338,479
Dec 26, 202415.6715.7615.6615.6715.281,039,258
Dec 25, 202415.7515.7515.4915.6615.271,744,216
Dec 24, 202415.6915.9215.6715.7515.361,543,164
Dec 23, 202416.0816.1415.6815.6915.302,196,152
Dec 20, 202416.0216.1815.9516.0915.691,418,335
Dec 19, 202415.9516.0815.8316.0215.621,597,188
Dec 18, 202416.0316.1315.9816.0015.601,596,985
Dec 17, 202416.2916.3415.9816.0315.632,039,083
Dec 16, 202416.4116.5416.2016.2915.892,101,714
Dec 13, 202416.6016.6216.4016.4015.992,389,398
Dec 12, 202416.5916.6516.5216.6516.241,918,108
Dec 11, 202416.5116.6816.4816.5716.161,871,465
Dec 10, 202416.8716.9716.5316.5616.153,282,250
Dec 9, 202416.6116.6316.4116.5616.152,040,251
Dec 6, 202416.5416.6516.4716.6016.192,087,518
Dec 5, 202416.4216.6116.4116.5616.151,713,675
Dec 4, 202416.5116.6816.3616.4616.052,146,200
Dec 3, 202416.7816.8116.5116.6616.252,244,987
Dec 2, 202416.3216.7116.2616.7016.292,984,042
Nov 29, 202416.0816.3816.0416.3115.912,303,600
Nov 28, 202416.1216.2916.0716.0815.682,192,200
Nov 27, 202416.1016.1615.6716.1115.713,952,795
Nov 26, 202416.4616.4916.1216.1315.732,827,295
Nov 25, 202416.2816.5016.2016.4616.051,876,662
Nov 22, 202416.8716.9416.2516.2615.862,679,400
Nov 21, 202416.7716.9116.6716.8716.451,960,281
Nov 20, 202416.6216.8016.5516.7716.352,091,108
Nov 19, 202416.3516.6516.2716.6316.222,352,214
Nov 18, 202416.7516.7816.2516.2915.892,776,153
Nov 15, 202416.7116.9216.5616.6016.192,360,976
Nov 14, 202417.2017.2016.7116.7416.333,681,567
Nov 13, 202416.9817.1616.8517.1616.743,710,066
Nov 12, 202417.0917.2816.8416.9816.564,962,529
Nov 11, 202416.8717.0816.7817.0816.664,580,431
Nov 8, 202417.1317.1916.8116.8516.435,249,076
Nov 7, 202416.8917.0016.6817.0016.584,696,142
Nov 6, 202417.0617.0716.7616.8316.413,779,350
Nov 5, 202416.6317.0416.6116.9816.563,328,696
Nov 4, 202416.3516.6516.3516.6516.241,718,990
Nov 1, 202416.8916.9116.4416.4416.033,499,381
Oct 31, 202416.9016.9916.6716.8916.473,160,203
Oct 30, 202417.0017.0116.6016.8316.413,065,489
Oct 29, 202417.1517.5316.9616.9616.545,945,736
Oct 28, 202416.8017.0716.6117.0516.634,846,136
Oct 25, 202416.5516.8316.5516.7216.312,978,106
Oct 24, 202416.6816.7816.4816.5716.162,669,577
Oct 23, 202416.6516.8816.5316.6716.263,854,004
Oct 22, 202416.7616.8516.5716.7616.353,450,395
Oct 21, 202416.8017.0816.7216.8416.425,755,413
Oct 18, 202415.9016.8415.8516.6416.236,112,774
Oct 17, 202416.2516.3215.8815.8815.492,734,961
Oct 16, 202416.0316.3515.9816.1215.722,469,657
Oct 15, 202416.4616.6316.1016.1415.743,940,140
Oct 14, 202416.4616.6916.0916.6216.213,907,371
Oct 11, 202417.1617.4616.2716.4616.055,449,729
Oct 10, 202416.6418.0116.3817.1516.739,069,123
Oct 9, 202417.8717.8716.3816.3815.9710,828,651
Oct 8, 202419.8220.1017.3718.5818.1219,455,400
Sep 30, 202416.0618.0015.8517.3016.8715,122,364
Sep 27, 202415.1715.6615.0115.5615.175,489,436
Sep 26, 202414.7214.9714.7114.9514.582,778,064
Sep 25, 202414.9515.1714.7314.8214.454,398,872
Sep 24, 202414.1515.2014.0815.0814.714,134,334
Sep 23, 202414.2014.2613.9714.0813.73513,623
Sep 20, 202414.2014.2214.0014.0813.73646,372
Sep 19, 202413.9614.3013.9014.2013.851,071,190
Sep 18, 202414.1014.1913.8213.9013.56668,165
Sep 13, 202414.2914.2914.1014.1013.75527,911
Sep 12, 202414.3414.5214.2014.2313.88879,826
Sep 11, 202414.1514.3114.1514.2813.93456,320
Sep 10, 202414.1614.3014.0414.2213.87826,878
Sep 9, 202414.3214.4114.1614.1613.81738,475
Sep 6, 202414.4614.6214.3314.3313.98813,252
Sep 5, 202414.5314.6314.4214.5314.17633,044
Sep 4, 202414.3314.5314.2814.4714.11800,287
Sep 3, 202414.3014.5014.3014.4114.05849,200
Sep 2, 202414.7714.8714.3514.3614.001,694,658
Aug 30, 202414.4514.9414.4514.7714.401,661,120
Aug 29, 202414.4414.6314.3414.5814.22774,334
Aug 28, 202414.6714.7114.4814.5114.15640,329
Aug 27, 202414.7214.8014.5814.6314.27688,044
Aug 26, 202414.3814.8314.3414.7614.391,616,478
Aug 23, 202414.9814.9814.3214.3814.021,526,903
Aug 22, 202414.9115.0014.7914.8414.47925,540
Aug 21, 202414.8014.9814.7714.8814.511,199,344
Aug 20, 202415.1615.2414.9415.0114.641,214,280
Aug 19, 202415.2015.3715.1815.2214.841,167,897
Aug 16, 202415.1115.2915.0915.2414.861,056,495
Aug 15, 202415.0615.2214.9615.1214.75784,690
Aug 14, 202415.1515.1514.9715.0814.71664,101
Aug 13, 202414.8515.1014.8515.0614.69878,815
Aug 12, 202414.9815.0414.7314.9014.53825,015
Aug 9, 202415.0915.1514.8714.8714.50700,415
Aug 8, 202414.9515.0914.7914.9614.591,053,600
Aug 7, 202414.9815.0814.9314.9514.58926,165
Aug 6, 202415.0615.1414.9515.0414.671,052,131
Aug 5, 202415.1315.3514.8614.8914.521,475,856
Aug 2, 202415.1815.3015.1115.2114.831,523,307
Aug 1, 202415.1815.3315.1015.2214.841,593,978
Jul 31, 202414.7915.1514.7115.1414.772,304,928
Jul 30, 202414.7014.8514.6314.7914.42829,296
Jul 29, 202414.9514.9514.7214.7714.40634,453
Jul 26, 202414.6014.8814.5114.8514.481,489,738
Jul 25, 202414.3114.6214.3014.5114.15850,837
Jul 24, 202414.5914.7314.4114.4414.08974,709
Jul 23, 202414.8814.9614.5614.6014.241,501,997
Jul 22, 202414.6215.0814.6214.8414.471,781,045
Jul 19, 202414.5714.8114.4214.7514.381,809,295
Jul 18, 202414.4514.5814.2814.5714.211,690,077
Jul 17, 202414.5714.5714.4014.4914.131,279,004
Jul 16, 202414.7214.7914.4014.5714.212,178,855
Jul 15, 202415.2415.3514.6614.7214.364,150,138
Jul 12, 202415.3815.8815.2515.4915.115,861,054
Jul 11, 202415.1715.7615.1315.4115.037,005,999
Jul 10, 202414.2015.9814.0915.5515.178,456,234
Jul 9, 202413.6114.0613.6114.0213.671,047,758
Jul 8, 202414.1014.1113.8113.8213.481,010,407
Jul 5, 202414.1214.1713.9814.1013.751,022,675
Jul 4, 202414.4514.6414.1114.1113.761,283,200
Jul 3, 202414.7114.7414.5714.5814.22621,750
Jul 2, 202414.7514.7714.5714.6814.32841,994
Jul 1, 202414.6014.7414.4414.7214.36877,716
Jun 28, 202414.6014.8214.5214.5714.21865,965
Jun 27, 202414.8114.8414.5914.5914.23881,889
Jun 26, 202414.5114.8414.4714.8214.451,185,176
Jun 25, 202414.6514.7714.5414.5414.18914,511
Jun 24, 202414.9915.1214.5414.5514.191,650,870
Jun 21, 202415.0115.1514.9415.0514.68965,693
Jun 20, 202415.2415.4115.0315.0314.661,111,628
Jun 19, 202415.4915.5515.2315.3714.991,278,626
Jun 18, 202415.3115.5315.3115.5115.131,334,715
Jun 17, 202415.3515.5515.2315.3614.981,599,433
Jun 14, 202415.2015.3215.1115.2714.892,127,557
Jun 13, 202415.0815.3015.0815.2614.881,530,822
Jun 12, 202414.9915.2014.9415.1814.801,371,837
Jun 11, 202415.0715.0714.7014.9314.561,697,130
Jun 7, 202414.9615.2314.9615.1414.771,255,267
Jun 6, 202415.2815.4314.7514.9014.533,296,116
Jun 5, 202415.6015.9515.4015.4115.033,300,337
Jun 4, 202415.4215.6015.1815.6015.211,841,445
Jun 3, 202415.5815.5815.2215.3214.941,547,879
May 31, 202415.3015.5115.2515.5115.131,543,931
May 30, 202415.4515.5215.2315.2314.851,372,680
May 29, 202415.4015.5415.3115.4415.061,151,264
May 28, 202415.5215.6215.3815.4015.021,142,777