5.09
+0.04
+(0.79%)
At close: 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.05 | 5.11 | 5.04 | 5.09 | 5.09 | 7,455,000 |
| Apr 11, 2025 | 5.06 | 5.09 | 5.04 | 5.05 | 5.05 | 6,874,500 |
| Apr 10, 2025 | 5.03 | 5.11 | 5.03 | 5.08 | 5.08 | 11,608,858 |
| Apr 9, 2025 | 5.00 | 5.03 | 4.91 | 5.03 | 5.03 | 13,098,263 |
| Apr 8, 2025 | 4.93 | 5.02 | 4.92 | 4.99 | 4.99 | 18,155,700 |
| Apr 7, 2025 | 5.15 | 5.17 | 4.82 | 4.92 | 4.92 | 20,712,400 |
| Apr 3, 2025 | 5.21 | 5.25 | 5.20 | 5.23 | 5.23 | 5,847,667 |
| Apr 2, 2025 | 5.26 | 5.26 | 5.20 | 5.23 | 5.23 | 6,862,177 |
| Apr 1, 2025 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 7,529,431 |
| Mar 31, 2025 | 5.20 | 5.24 | 5.16 | 5.18 | 5.18 | 10,737,100 |
| Mar 28, 2025 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | 8,295,815 |
| Mar 27, 2025 | 5.26 | 5.27 | 5.20 | 5.23 | 5.23 | 10,488,432 |
| Mar 26, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | 10,385,418 |
| Mar 25, 2025 | 5.25 | 5.31 | 5.22 | 5.31 | 5.31 | 14,869,824 |
| Mar 24, 2025 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 13,620,553 |
| Mar 21, 2025 | 5.20 | 5.25 | 5.19 | 5.21 | 5.21 | 15,137,660 |
| Mar 20, 2025 | 5.13 | 5.21 | 5.12 | 5.20 | 5.20 | 14,790,061 |
| Mar 19, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | 8,237,967 |
| Mar 18, 2025 | 5.11 | 5.15 | 5.07 | 5.15 | 5.15 | 14,081,619 |
| Mar 17, 2025 | 5.06 | 5.11 | 5.05 | 5.08 | 5.08 | 16,909,621 |
| Mar 14, 2025 | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | 12,422,168 |
| Mar 13, 2025 | 5.00 | 5.06 | 4.99 | 5.05 | 5.05 | 18,992,299 |
| Mar 12, 2025 | 5.01 | 5.02 | 4.98 | 5.01 | 5.01 | 6,480,211 |
| Mar 11, 2025 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 6,465,343 |
| Mar 10, 2025 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | 5,910,811 |
| Mar 7, 2025 | 4.95 | 5.01 | 4.94 | 4.99 | 4.99 | 9,075,149 |
| Mar 6, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 8,398,279 |
| Mar 5, 2025 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | 9,122,600 |
| Mar 4, 2025 | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | 11,027,127 |
| Mar 3, 2025 | 4.98 | 5.02 | 4.98 | 4.98 | 4.98 | 8,225,422 |
| Feb 28, 2025 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | 8,746,327 |
| Feb 27, 2025 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 7,782,317 |
| Feb 26, 2025 | 5.02 | 5.05 | 4.99 | 5.04 | 5.04 | 9,922,849 |
| Feb 25, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | 8,604,425 |
| Feb 24, 2025 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 9,071,700 |
| Feb 21, 2025 | 5.01 | 5.02 | 4.99 | 5.00 | 5.00 | 7,708,533 |
| Feb 20, 2025 | 5.02 | 5.04 | 4.99 | 5.00 | 5.00 | 8,895,969 |
| Feb 19, 2025 | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 9,610,613 |
| Feb 18, 2025 | 5.05 | 5.07 | 5.01 | 5.01 | 5.01 | 9,346,106 |
| Feb 17, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | 9,411,017 |
| Feb 14, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 6,464,200 |
| Feb 13, 2025 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | 9,465,580 |
| Feb 12, 2025 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | 6,857,792 |
| Feb 11, 2025 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 10,542,753 |
| Feb 10, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | 8,285,020 |
| Feb 7, 2025 | 5.08 | 5.10 | 5.04 | 5.06 | 5.06 | 16,373,157 |
| Feb 6, 2025 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 6,927,267 |
| Feb 5, 2025 | 5.07 | 5.08 | 5.00 | 5.02 | 5.02 | 7,694,382 |
| Jan 27, 2025 | 5.04 | 5.11 | 5.03 | 5.05 | 5.05 | 9,067,767 |
| Jan 24, 2025 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | 8,079,367 |
| Jan 23, 2025 | 5.04 | 5.10 | 5.03 | 5.04 | 5.04 | 7,571,093 |
| Jan 22, 2025 | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | 6,447,559 |
| Jan 21, 2025 | 5.10 | 5.10 | 5.02 | 5.05 | 5.05 | 5,810,740 |
| Jan 20, 2025 | 5.10 | 5.12 | 5.06 | 5.07 | 5.07 | 6,064,400 |
| Jan 17, 2025 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 6,237,700 |
| Jan 16, 2025 | 5.04 | 5.11 | 5.04 | 5.08 | 5.08 | 9,060,669 |
| Jan 15, 2025 | 5.08 | 5.09 | 5.01 | 5.02 | 5.02 | 7,857,562 |
| Jan 14, 2025 | 5.01 | 5.09 | 5.01 | 5.08 | 5.08 | 9,309,217 |
| Jan 13, 2025 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | 6,547,800 |
| Jan 10, 2025 | 5.05 | 5.07 | 4.99 | 4.99 | 4.99 | 6,971,289 |
| Jan 9, 2025 | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 6,408,492 |
| Jan 8, 2025 | 5.13 | 5.14 | 5.01 | 5.07 | 5.07 | 8,978,659 |
| Jan 7, 2025 | 5.18 | 5.21 | 5.10 | 5.13 | 5.13 | 8,661,636 |
| Jan 6, 2025 | 5.18 | 5.23 | 5.14 | 5.17 | 5.17 | 10,733,974 |
| Jan 3, 2025 | 5.19 | 5.28 | 5.17 | 5.18 | 5.18 | 13,222,902 |
| Jan 2, 2025 | 5.30 | 5.34 | 5.14 | 5.17 | 5.17 | 12,090,000 |
| Dec 31, 2024 | 5.37 | 5.41 | 5.30 | 5.30 | 5.30 | 11,012,198 |
| Dec 30, 2024 | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | 5,987,508 |
| Dec 27, 2024 | 5.29 | 5.37 | 5.28 | 5.36 | 5.36 | 8,742,608 |
| Dec 26, 2024 | 5.30 | 5.34 | 5.29 | 5.29 | 5.29 | 6,613,299 |
| Dec 25, 2024 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 8,882,350 |
| Dec 24, 2024 | 5.26 | 5.30 | 5.26 | 5.29 | 5.29 | 8,831,796 |
| Dec 23, 2024 | 5.35 | 5.36 | 5.26 | 5.27 | 5.27 | 10,608,320 |
| Dec 20, 2024 | 5.35 | 5.38 | 5.33 | 5.35 | 5.35 | 10,337,059 |
| Dec 19, 2024 | 5.36 | 5.40 | 5.33 | 5.36 | 5.36 | 8,421,212 |
| Dec 18, 2024 | 5.35 | 5.42 | 5.35 | 5.39 | 5.39 | 8,599,061 |
| Dec 17, 2024 | 5.41 | 5.43 | 5.34 | 5.37 | 5.37 | 11,866,164 |
| Dec 16, 2024 | 5.40 | 5.45 | 5.39 | 5.40 | 5.40 | 12,356,592 |
| Dec 13, 2024 | 5.50 | 5.51 | 5.40 | 5.40 | 5.40 | 19,810,757 |
| Dec 12, 2024 | 5.52 | 5.53 | 5.49 | 5.52 | 5.52 | 11,051,351 |
| Dec 11, 2024 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | 10,186,618 |
| Dec 10, 2024 | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | 18,734,181 |
| Dec 9, 2024 | 5.52 | 5.55 | 5.48 | 5.50 | 5.50 | 10,602,206 |
| Dec 6, 2024 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | 12,321,332 |
| Dec 5, 2024 | 5.49 | 5.50 | 5.46 | 5.49 | 5.49 | 7,587,365 |
| Dec 4, 2024 | 5.51 | 5.52 | 5.47 | 5.50 | 5.50 | 8,536,705 |
| Dec 3, 2024 | 5.51 | 5.52 | 5.47 | 5.51 | 5.51 | 8,242,606 |
| Dec 2, 2024 | 5.44 | 5.52 | 5.42 | 5.51 | 5.51 | 12,178,262 |
| Nov 29, 2024 | 5.40 | 5.46 | 5.39 | 5.42 | 5.42 | 8,253,500 |
| Nov 28, 2024 | 5.42 | 5.44 | 5.39 | 5.40 | 5.40 | 7,893,916 |
| Nov 27, 2024 | 5.40 | 5.43 | 5.31 | 5.42 | 5.42 | 10,187,356 |
| Nov 26, 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 8,444,912 |
| Nov 25, 2024 | 5.39 | 5.45 | 5.39 | 5.42 | 5.42 | 8,875,554 |
| Nov 22, 2024 | 5.54 | 5.55 | 5.39 | 5.39 | 5.39 | 13,251,898 |
| Nov 21, 2024 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | 11,284,442 |
| Nov 20, 2024 | 5.50 | 5.53 | 5.46 | 5.53 | 5.53 | 13,110,676 |
| Nov 19, 2024 | 5.45 | 5.50 | 5.43 | 5.49 | 5.49 | 13,509,765 |
| Nov 18, 2024 | 5.47 | 5.54 | 5.43 | 5.45 | 5.45 | 15,184,034 |
| Nov 15, 2024 | 5.43 | 5.48 | 5.43 | 5.44 | 5.44 | 11,825,415 |
| Nov 14, 2024 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | 13,611,199 |
| Nov 13, 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.50 | 10,464,048 |
| Nov 12, 2024 | 5.55 | 5.57 | 5.46 | 5.48 | 5.48 | 16,686,399 |
| Nov 11, 2024 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 16,029,464 |
| Nov 8, 2024 | 5.61 | 5.63 | 5.51 | 5.54 | 5.54 | 21,290,916 |
| Nov 7, 2024 | 5.46 | 5.58 | 5.44 | 5.57 | 5.57 | 25,043,696 |
| Nov 6, 2024 | 5.46 | 5.50 | 5.41 | 5.48 | 5.48 | 24,867,372 |
| Nov 5, 2024 | 5.38 | 5.46 | 5.37 | 5.45 | 5.45 | 16,881,086 |
| Nov 4, 2024 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | 12,809,150 |
| Nov 1, 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.35 | 12,314,257 |
| Oct 31, 2024 | 5.32 | 5.37 | 5.32 | 5.36 | 5.36 | 12,419,778 |
| Oct 30, 2024 | 5.39 | 5.43 | 5.30 | 5.34 | 5.34 | 15,295,949 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.40 | 5.43 | 5.43 | 16,595,983 |
| Oct 28, 2024 | 5.40 | 5.47 | 5.37 | 5.46 | 5.46 | 17,155,356 |
| Oct 25, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.39 | 10,089,912 |
| Oct 24, 2024 | 5.37 | 5.40 | 5.33 | 5.37 | 5.37 | 10,486,520 |
| Oct 23, 2024 | 5.35 | 5.42 | 5.32 | 5.40 | 5.40 | 19,965,962 |
| Oct 22, 2024 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | 11,619,538 |
| Oct 21, 2024 | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | 18,249,601 |
| Oct 18, 2024 | 5.26 | 5.40 | 5.22 | 5.34 | 5.34 | 20,034,854 |
| Oct 17, 2024 | 5.35 | 5.39 | 5.27 | 5.27 | 5.27 | 12,225,561 |
| Oct 16, 2024 | 5.24 | 5.37 | 5.23 | 5.33 | 5.33 | 14,662,166 |
| Oct 15, 2024 | 5.36 | 5.38 | 5.27 | 5.27 | 5.27 | 14,369,182 |
| Oct 14, 2024 | 5.37 | 5.41 | 5.30 | 5.38 | 5.38 | 15,378,881 |
| Oct 11, 2024 | 5.47 | 5.48 | 5.28 | 5.32 | 5.32 | 21,849,790 |
| Oct 10, 2024 | 5.36 | 5.55 | 5.29 | 5.47 | 5.47 | 33,249,376 |
| Oct 9, 2024 | 5.59 | 5.59 | 5.31 | 5.34 | 5.34 | 45,390,709 |
| Oct 8, 2024 | 6.05 | 6.11 | 5.51 | 5.62 | 5.62 | 90,727,550 |
| Sep 30, 2024 | 5.41 | 5.66 | 5.39 | 5.61 | 5.61 | 65,539,993 |
| Sep 27, 2024 | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | 14,021,460 |
| Sep 26, 2024 | 5.13 | 5.28 | 5.13 | 5.27 | 5.27 | 17,661,253 |
| Sep 25, 2024 | 5.20 | 5.23 | 5.12 | 5.13 | 5.13 | 17,785,994 |
| Sep 24, 2024 | 5.00 | 5.14 | 4.97 | 5.13 | 5.13 | 15,651,635 |
| Sep 23, 2024 | 4.93 | 4.99 | 4.91 | 4.97 | 4.97 | 5,100,319 |
| Sep 20, 2024 | 4.98 | 4.99 | 4.92 | 4.93 | 4.93 | 9,102,556 |
| Sep 19, 2024 | 4.87 | 4.98 | 4.81 | 4.97 | 4.97 | 8,676,834 |
| Sep 18, 2024 | 4.84 | 4.87 | 4.76 | 4.84 | 4.84 | 5,960,254 |
| Sep 13, 2024 | 4.90 | 4.91 | 4.84 | 4.84 | 4.84 | 4,381,350 |
| Sep 12, 2024 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 5,119,575 |
| Sep 11, 2024 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | 4,738,316 |
| Sep 10, 2024 | 4.92 | 4.96 | 4.86 | 4.92 | 4.92 | 6,870,862 |
| Sep 9, 2024 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | 5,649,554 |
| Sep 6, 2024 | 5.03 | 5.04 | 4.96 | 4.96 | 4.96 | 5,227,714 |
| Sep 5, 2024 | 5.06 | 5.11 | 5.00 | 5.02 | 5.02 | 6,258,308 |
| Sep 4, 2024 | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | 6,197,471 |
| Sep 3, 2024 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | 10,371,225 |
| Sep 2, 2024 | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | 13,623,090 |
| Aug 30, 2024 | 4.95 | 5.00 | 4.94 | 4.95 | 4.95 | 9,963,850 |
| Aug 29, 2024 | 4.91 | 4.98 | 4.87 | 4.97 | 4.97 | 8,003,728 |
| Aug 28, 2024 | 4.85 | 4.91 | 4.81 | 4.88 | 4.88 | 9,779,027 |
| Aug 27, 2024 | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | 4,948,100 |
| Aug 26, 2024 | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | 4,192,325 |
| Aug 23, 2024 | 4.81 | 4.83 | 4.74 | 4.78 | 4.78 | 6,545,360 |
| Aug 22, 2024 | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | 4,863,660 |
| Aug 21, 2024 | 4.87 | 4.90 | 4.80 | 4.84 | 4.84 | 5,560,100 |
| Aug 20, 2024 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | 7,276,494 |
| Aug 19, 2024 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | 5,182,900 |
| Aug 16, 2024 | 4.96 | 5.00 | 4.94 | 4.97 | 4.97 | 4,090,393 |
| Aug 15, 2024 | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | 7,189,412 |
| Aug 14, 2024 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | 5,001,500 |
| Aug 13, 2024 | 4.95 | 5.00 | 4.94 | 4.98 | 4.98 | 5,311,600 |
| Aug 12, 2024 | 4.95 | 4.98 | 4.90 | 4.96 | 4.96 | 5,560,336 |
| Aug 9, 2024 | 4.96 | 4.99 | 4.94 | 4.94 | 4.94 | 4,930,280 |
| Aug 8, 2024 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | 6,004,772 |
| Aug 7, 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 5,669,200 |
| Aug 6, 2024 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 5,545,402 |
| Aug 5, 2024 | 4.90 | 4.97 | 4.88 | 4.88 | 4.88 | 6,881,800 |
| Aug 2, 2024 | 4.90 | 4.96 | 4.86 | 4.92 | 4.92 | 6,690,431 |
| Aug 1, 2024 | 4.91 | 4.99 | 4.89 | 4.91 | 4.91 | 8,904,994 |
| Jul 31, 2024 | 4.80 | 4.92 | 4.78 | 4.91 | 4.91 | 12,635,448 |
| Jul 30, 2024 | 4.83 | 4.84 | 4.75 | 4.80 | 4.80 | 10,130,295 |
| Jul 29, 2024 | 4.86 | 4.86 | 4.79 | 4.84 | 4.84 | 7,270,960 |
| Jul 26, 2024 | 4.73 | 4.84 | 4.73 | 4.83 | 4.83 | 8,893,500 |
| Jul 25, 2024 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 7,243,354 |
| Jul 24, 2024 | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | 8,506,204 |
| Jul 23, 2024 | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | 7,601,520 |
| Jul 22, 2024 | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | 7,929,122 |
| Jul 19, 2024 | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | 8,944,000 |
| Jul 18, 2024 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 7,265,780 |
| Jul 17, 2024 | 4.90 | 4.91 | 4.84 | 4.88 | 4.88 | 7,531,493 |
| Jul 16, 2024 | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | 4,638,058 |
| Jul 15, 2024 | 4.95 | 4.96 | 4.87 | 4.91 | 4.91 | 8,812,125 |
| Jul 12, 2024 | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | 8,091,811 |
| Jul 11, 2024 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 8,258,372 |
| Jul 10, 2024 | 5.10 | 5.11 | 4.94 | 4.97 | 4.97 | 12,423,051 |
| Jul 9, 2024 | 5.05 | 5.13 | 5.03 | 5.12 | 5.12 | 7,148,172 |
| Jul 8, 2024 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | 6,158,100 |
| Jul 5, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jul 4, 2024 | 5.11 | 5.15 | 5.05 | 5.06 | 5.06 | 6,229,093 |
| Jul 3, 2024 | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | 5,329,080 |
| Jul 2, 2024 | 5.12 | 5.16 | 5.09 | 5.14 | 5.14 | 6,567,866 |
| Jul 1, 2024 | 5.05 | 5.14 | 5.03 | 5.13 | 5.13 | 9,476,723 |
| Jun 28, 2024 | 5.06 | 5.09 | 5.02 | 5.05 | 5.05 | 8,357,572 |
| Jun 27, 2024 | 5.10 | 5.12 | 5.01 | 5.03 | 5.03 | 7,194,034 |
| Jun 26, 2024 | 5.06 | 5.13 | 5.00 | 5.11 | 5.11 | 9,280,683 |
| Jun 25, 2024 | 5.07 | 5.10 | 5.03 | 5.05 | 5.05 | 7,640,173 |
| Jun 24, 2024 | 5.24 | 5.25 | 5.03 | 5.07 | 5.07 | 13,664,213 |
| Jun 21, 2024 | 5.12 | 5.26 | 5.11 | 5.24 | 5.24 | 16,670,939 |
| Jun 20, 2024 | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | 8,195,060 |
| Jun 19, 2024 | 5.18 | 5.24 | 5.15 | 5.15 | 5.15 | 9,246,141 |
| Jun 18, 2024 | 0.21 Dividend | |||||
| Jun 18, 2024 | 5.29 | 5.29 | 5.15 | 5.17 | 5.17 | 18,047,207 |
| Jun 17, 2024 | 5.53 | 5.60 | 5.45 | 5.48 | 5.27 | 21,482,726 |
| Jun 14, 2024 | 5.55 | 5.65 | 5.53 | 5.55 | 5.34 | 27,682,402 |
| Jun 13, 2024 | 5.54 | 5.57 | 5.51 | 5.54 | 5.33 | 11,458,400 |
| Jun 12, 2024 | 5.55 | 5.58 | 5.50 | 5.56 | 5.35 | 8,808,510 |
| Jun 11, 2024 | 5.51 | 5.57 | 5.45 | 5.54 | 5.33 | 11,032,601 |
| Jun 7, 2024 | 5.42 | 5.52 | 5.42 | 5.51 | 5.30 | 11,165,890 |
| Jun 6, 2024 | 5.42 | 5.48 | 5.37 | 5.40 | 5.19 | 13,365,100 |
| Jun 5, 2024 | 5.52 | 5.55 | 5.43 | 5.44 | 5.23 | 11,887,646 |
| Jun 4, 2024 | 5.55 | 5.55 | 5.47 | 5.52 | 5.31 | 12,454,609 |
| Jun 3, 2024 | 5.58 | 5.61 | 5.52 | 5.56 | 5.35 | 12,228,918 |
| May 31, 2024 | 5.64 | 5.66 | 5.59 | 5.59 | 5.38 | 8,757,300 |
| May 30, 2024 | 5.64 | 5.68 | 5.60 | 5.61 | 5.40 | 12,909,603 |
| May 29, 2024 | 5.62 | 5.67 | 5.59 | 5.64 | 5.42 | 12,202,610 |
| May 28, 2024 | 5.60 | 5.65 | 5.57 | 5.64 | 5.42 | 16,910,001 |
| May 27, 2024 | 5.53 | 5.62 | 5.53 | 5.60 | 5.39 | 13,781,898 |
| May 24, 2024 | 5.50 | 5.60 | 5.49 | 5.53 | 5.32 | 10,221,544 |
| May 23, 2024 | 5.60 | 5.61 | 5.48 | 5.50 | 5.29 | 12,558,501 |
| May 22, 2024 | 5.58 | 5.63 | 5.56 | 5.60 | 5.39 | 11,674,147 |
| May 21, 2024 | 5.59 | 5.60 | 5.55 | 5.57 | 5.36 | 6,927,160 |
| May 20, 2024 | 5.56 | 5.61 | 5.55 | 5.59 | 5.38 | 12,247,308 |
| May 17, 2024 | 5.50 | 5.56 | 5.49 | 5.56 | 5.35 | 8,073,397 |
| May 16, 2024 | 5.51 | 5.53 | 5.48 | 5.49 | 5.28 | 7,809,013 |
| May 15, 2024 | 5.51 | 5.55 | 5.49 | 5.50 | 5.29 | 6,961,701 |
| May 14, 2024 | 5.55 | 5.56 | 5.52 | 5.52 | 5.31 | 7,278,950 |
| May 13, 2024 | 5.54 | 5.57 | 5.49 | 5.56 | 5.35 | 8,912,142 |
| May 10, 2024 | 5.56 | 5.59 | 5.54 | 5.56 | 5.35 | 8,854,959 |
| May 9, 2024 | 5.50 | 5.58 | 5.49 | 5.57 | 5.36 | 11,922,505 |
| May 8, 2024 | 5.51 | 5.54 | 5.50 | 5.51 | 5.30 | 8,358,284 |
| May 7, 2024 | 5.53 | 5.53 | 5.50 | 5.51 | 5.30 | 9,423,277 |
| May 6, 2024 | 5.46 | 5.54 | 5.45 | 5.53 | 5.32 | 12,201,825 |
| Apr 30, 2024 | 5.52 | 5.53 | 5.44 | 5.44 | 5.23 | 15,574,700 |
| Apr 29, 2024 | 5.51 | 5.57 | 5.50 | 5.57 | 5.36 | 13,711,855 |
| Apr 26, 2024 | 5.50 | 5.56 | 5.48 | 5.53 | 5.32 | 10,590,429 |
| Apr 25, 2024 | 5.50 | 5.54 | 5.48 | 5.52 | 5.31 | 10,479,160 |
| Apr 24, 2024 | 5.43 | 5.52 | 5.41 | 5.51 | 5.30 | 10,306,300 |
| Apr 23, 2024 | 5.48 | 5.51 | 5.43 | 5.44 | 5.23 | 11,574,300 |
| Apr 22, 2024 | 5.61 | 5.62 | 5.50 | 5.51 | 5.30 | 14,324,939 |
| Apr 19, 2024 | 5.58 | 5.63 | 5.55 | 5.59 | 5.38 | 14,294,212 |
| Apr 18, 2024 | 5.64 | 5.67 | 5.57 | 5.57 | 5.36 | 17,202,621 |
| Apr 17, 2024 | 5.53 | 5.63 | 5.51 | 5.63 | 5.41 | 19,614,560 |
| Apr 16, 2024 | 5.56 | 5.64 | 5.50 | 5.53 | 5.32 | 20,345,747 |
| Apr 15, 2024 | 5.53 | 5.63 | 5.52 | 5.59 | 5.38 | 21,387,005 |
Related Tickers
LANNA-R.BK Lanna Resources Public Company Limited
14.60
-0.68%
LANNA.BK Lanna Resources Public Company Limited
14.60
-0.68%
KKGI.JK PT Resource Alam Indonesia Tbk
406.00
+4.64%
BSSR.JK PT Baramulti Suksessarana Tbk
4,020.00
+1.52%
3668.HK Yancoal Australia Ltd
24.400
+4.27%
1171.HK YANKUANG ENERGY
8.060
+2.28%