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

Shanghai - Delayed Quote CNY

Fujian Highton Development Co., Ltd. (603162.SS)

7.82
0.00
(0.00%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.837.867.807.827.823,780,749
Apr 29, 20257.817.857.777.827.824,470,707
Apr 28, 2025 0.05 Dividend
Apr 28, 20257.957.967.837.857.855,313,284
Apr 25, 20257.898.027.897.987.937,093,856
Apr 24, 20257.967.987.907.907.857,816,799
Apr 23, 20257.948.017.897.987.938,176,457
Apr 22, 20257.988.087.937.967.9110,662,510
Apr 21, 20258.028.037.937.977.929,449,066
Apr 18, 20258.208.218.018.058.0011,865,558
Apr 17, 20258.358.438.308.398.344,946,432
Apr 16, 20258.418.538.298.428.375,731,981
Apr 15, 20258.558.558.398.448.395,660,984
Apr 14, 20258.598.638.458.548.498,224,835
Apr 11, 20258.408.798.388.588.5311,441,133
Apr 10, 20258.458.688.328.538.4812,173,207
Apr 9, 20257.908.307.698.278.2211,465,793
Apr 8, 20257.978.127.878.027.979,453,294
Apr 7, 20258.528.558.008.007.9513,058,066
Apr 3, 20258.758.908.728.898.836,213,243
Apr 2, 20258.918.928.848.868.804,450,746
Apr 1, 20258.818.938.788.928.868,534,033
Mar 31, 20258.808.878.708.778.727,899,663
Mar 28, 20258.979.018.818.818.758,397,999
Mar 27, 20259.129.128.938.988.929,459,297
Mar 26, 20259.199.249.079.109.0411,514,379
Mar 25, 20259.289.309.129.189.1212,996,695
Mar 24, 20259.589.609.109.329.2625,438,767
Mar 21, 20259.189.649.139.499.4337,047,569
Mar 20, 20258.979.288.919.239.1723,803,076
Mar 19, 20259.119.188.969.028.9614,000,755
Mar 18, 20259.069.298.959.189.1216,008,431
Mar 17, 20259.019.098.999.048.987,505,541
Mar 14, 20258.869.028.809.018.958,954,297
Mar 13, 20258.948.948.778.858.796,273,999
Mar 12, 20258.959.028.838.948.887,792,506
Mar 11, 20258.928.938.838.938.873,845,461
Mar 10, 20258.808.968.798.938.877,207,000
Mar 7, 20258.838.878.778.788.724,180,355
Mar 6, 20258.778.838.718.838.775,191,097
Mar 5, 20258.758.798.688.748.693,031,536
Mar 4, 20258.618.778.598.778.724,070,978
Mar 3, 20258.758.848.648.678.625,574,208
Feb 28, 20258.908.948.748.768.714,270,273
Feb 27, 20258.938.958.788.938.876,272,963
Feb 26, 20258.868.958.858.938.874,551,172
Feb 25, 20258.779.118.728.858.798,203,407
Feb 24, 20258.818.868.748.838.774,139,435
Feb 21, 20258.798.898.768.848.785,016,747
Feb 20, 20258.778.798.718.748.693,762,232
Feb 19, 20258.738.878.718.798.734,434,546
Feb 18, 20258.798.898.738.788.725,447,629
Feb 17, 20258.788.808.708.788.724,555,193
Feb 14, 20258.808.858.748.778.724,137,476
Feb 13, 20258.898.958.808.818.755,499,373
Feb 12, 20258.928.948.808.888.824,711,623
Feb 11, 20258.948.988.858.928.864,383,373
Feb 10, 20258.979.018.938.968.904,426,083
Feb 7, 20258.899.028.858.998.935,355,658
Feb 6, 20258.868.908.788.898.833,347,563
Feb 5, 20258.999.048.778.858.794,060,995
Jan 27, 20258.899.078.898.948.884,438,518
Jan 24, 20258.928.988.858.898.833,530,508
Jan 23, 2025 0.05 Dividend
Jan 23, 20258.919.018.858.978.914,192,121
Jan 22, 20259.009.038.858.898.784,879,914
Jan 21, 20259.189.228.958.998.885,287,411
Jan 20, 20258.959.008.889.008.893,472,057
Jan 17, 20258.808.928.768.928.812,824,978
Jan 16, 20258.828.948.758.848.743,362,558
Jan 15, 20258.838.908.748.838.733,860,883
Jan 14, 20258.688.898.688.878.763,416,719
Jan 13, 20258.568.698.518.678.573,368,589
Jan 10, 20258.738.808.608.618.512,953,043
Jan 9, 20258.838.848.708.748.642,923,689
Jan 8, 20258.768.908.618.868.755,529,342
Jan 7, 20258.898.948.698.768.664,013,752
Jan 6, 20258.909.148.798.908.797,291,789
Jan 3, 20259.019.168.968.998.885,822,385
Jan 2, 20259.169.288.909.008.895,536,169
Dec 31, 20249.369.459.199.209.094,039,838
Dec 30, 20249.529.569.369.389.274,184,016
Dec 27, 20249.309.559.259.529.414,496,316
Dec 26, 20249.369.449.299.309.192,834,154
Dec 25, 20249.509.549.309.369.252,835,575
Dec 24, 20249.359.599.359.509.394,849,356
Dec 23, 20249.459.629.359.359.245,224,320
Dec 20, 20249.409.539.409.449.332,537,928
Dec 19, 20249.389.449.269.439.324,106,634
Dec 18, 20249.399.499.349.419.303,442,613
Dec 17, 20249.529.579.339.399.284,659,037
Dec 16, 20249.579.639.469.519.403,560,379
Dec 13, 20249.759.769.529.529.414,712,476
Dec 12, 20249.739.769.619.759.633,960,198
Dec 11, 20249.569.719.509.699.584,138,897
Dec 10, 20249.829.839.559.569.456,020,595
Dec 9, 20249.549.649.479.559.443,603,992
Dec 6, 20249.479.579.409.559.443,692,462
Dec 5, 20249.369.519.289.469.354,744,619
Dec 4, 20249.609.699.359.429.315,830,031
Dec 3, 20249.549.769.429.609.498,911,188
Dec 2, 20249.309.549.299.539.425,074,017
Nov 29, 20249.319.429.249.369.254,822,067
Nov 28, 20249.439.509.269.289.174,404,472
Nov 27, 20249.339.459.119.439.324,007,553
Nov 26, 20249.409.449.309.339.222,826,979
Nov 25, 20249.329.499.269.439.324,030,396
Nov 22, 20249.619.659.269.269.155,104,700
Nov 21, 20249.659.679.519.619.504,456,474
Nov 20, 20249.609.739.539.669.556,541,289
Nov 19, 20249.399.619.369.609.494,847,064
Nov 18, 20249.529.609.359.399.285,807,711
Nov 15, 20249.569.699.469.489.377,318,715
Nov 14, 20249.809.809.549.579.465,632,244
Nov 13, 20249.869.949.739.829.705,221,041
Nov 12, 202410.0510.179.829.879.758,435,895
Nov 11, 20249.9710.069.9010.049.926,169,495
Nov 8, 202410.2010.239.949.979.856,336,954
Nov 7, 20249.9210.139.9210.1210.006,033,512
Nov 6, 202410.2010.269.9510.019.895,750,944
Nov 5, 20249.9110.209.9110.1510.038,351,935
Nov 4, 20249.939.989.829.979.855,300,495
Nov 1, 202410.0310.089.819.889.766,380,827
Oct 31, 202410.1110.189.9810.039.917,139,908
Oct 30, 202410.1810.3510.0610.1310.016,263,592
Oct 29, 202410.4810.4910.1510.1810.066,834,764
Oct 28, 202410.4610.4910.2610.4510.337,008,173
Oct 25, 202410.3910.6010.3710.4210.306,013,998
Oct 24, 202410.5510.6510.4110.4610.346,484,966
Oct 23, 202410.5910.9010.4710.7010.5710,666,692
Oct 22, 202410.6510.7110.3110.5510.4212,082,052
Oct 21, 202410.0310.7910.0210.6110.4817,407,570
Oct 18, 20249.9010.249.6510.099.9718,294,620
Oct 17, 20249.699.769.619.689.576,440,602
Oct 16, 20249.639.789.549.679.566,074,796
Oct 15, 20249.539.909.399.619.5010,057,980
Oct 14, 20249.259.599.209.559.448,797,699
Oct 11, 20249.919.919.109.279.1612,424,264
Oct 10, 20249.7510.189.579.979.8518,133,524
Oct 9, 20249.989.999.289.289.1711,078,803
Oct 8, 202410.4010.419.5110.3110.1917,879,754
Sep 30, 20249.089.548.989.509.3913,939,188
Sep 27, 20248.588.818.588.818.713,470,175
Sep 26, 20248.248.538.248.538.433,928,883
Sep 25, 20248.398.478.258.268.164,261,770
Sep 24, 20248.058.308.008.288.185,824,633
Sep 23, 20248.008.097.957.977.881,870,050
Sep 20, 20248.078.087.988.017.921,986,502
Sep 19, 20247.948.147.898.077.972,873,371
Sep 18, 20247.858.097.857.947.853,308,736
Sep 13, 20247.998.037.867.887.791,806,973
Sep 12, 20247.808.137.807.997.903,613,306
Sep 11, 20247.817.887.777.847.751,616,629
Sep 10, 20247.957.957.747.897.801,981,682
Sep 9, 20247.958.027.837.897.802,805,935
Sep 6, 20248.108.187.987.987.892,241,241
Sep 5, 20248.098.158.058.138.031,781,207
Sep 4, 20248.068.168.028.097.992,074,095
Sep 3, 20248.148.218.068.118.012,628,580
Sep 2, 20248.238.288.128.138.034,290,343
Aug 30, 20248.148.328.118.218.114,024,965
Aug 29, 20248.028.157.968.138.033,051,457
Aug 28, 20247.968.087.888.057.952,388,035
Aug 27, 20248.018.057.887.967.873,440,762
Aug 26, 20248.128.218.008.047.943,697,560
Aug 23, 20248.038.168.018.128.022,980,749
Aug 22, 20248.168.248.048.077.973,213,019
Aug 21, 20248.288.348.198.238.132,756,006
Aug 20, 20248.538.558.288.328.225,070,960
Aug 19, 20248.548.658.478.528.424,347,457
Aug 16, 20248.758.848.588.608.506,726,926
Aug 15, 20248.979.008.768.868.754,946,452
Aug 14, 20249.089.108.968.968.852,215,769
Aug 13, 20249.179.249.009.078.963,171,153
Aug 12, 20249.259.289.129.179.062,323,990
Aug 9, 20249.439.439.189.209.092,786,157
Aug 8, 20249.469.529.289.389.272,956,099
Aug 7, 20249.629.659.519.519.402,889,375
Aug 6, 20249.639.779.589.679.563,133,459
Aug 5, 20249.859.989.629.649.536,099,658
Aug 2, 20249.8610.039.859.889.764,409,687
Aug 1, 20249.8310.039.819.939.815,965,832
Jul 31, 20249.649.919.639.819.697,126,481
Jul 30, 202410.1310.139.699.699.588,132,520
Jul 29, 202410.0010.189.6710.109.9815,213,155
Jul 26, 20249.439.509.249.409.296,999,174
Jul 25, 20249.469.639.289.389.2711,029,122
Jul 24, 20249.099.148.959.038.922,646,478
Jul 23, 20249.129.339.099.098.982,574,921
Jul 22, 20249.109.239.109.189.071,966,969
Jul 19, 20249.099.229.079.209.091,879,401
Jul 18, 20249.089.188.989.159.042,355,664
Jul 17, 20249.219.289.079.119.002,487,966
Jul 16, 20249.049.299.049.269.152,968,483
Jul 15, 20249.159.209.079.139.022,702,678
Jul 12, 20249.469.479.159.179.063,900,653
Jul 11, 20249.079.529.049.419.307,960,161
Jul 10, 20248.909.078.589.018.9010,533,317
Jul 9, 20248.778.958.618.948.833,800,734
Jul 8, 20249.269.288.708.798.695,831,772
Jul 5, 20249.289.289.289.289.17-
Jul 4, 20249.289.389.229.289.173,554,551
Jul 3, 20249.429.479.269.329.214,347,003
Jul 2, 20249.599.629.419.469.355,711,786
Jul 1, 20249.419.769.199.659.547,064,151
Jun 28, 20248.959.398.949.309.196,611,514
Jun 27, 20249.169.168.888.908.792,770,665
Jun 26, 20248.949.158.819.139.022,966,505
Jun 25, 20248.949.088.918.968.852,508,496
Jun 24, 20249.359.358.988.998.883,643,667
Jun 21, 20249.209.599.069.329.215,397,517
Jun 20, 20249.059.359.059.169.053,610,171
Jun 19, 20249.329.409.179.209.092,702,282
Jun 18, 20249.089.389.079.369.253,999,056
Jun 17, 20249.309.309.019.078.965,371,473
Jun 14, 20249.309.419.259.359.244,815,618
Jun 13, 20249.439.579.359.359.243,898,489
Jun 12, 20249.589.589.409.579.464,131,092
Jun 11, 20249.639.639.269.469.355,744,096
Jun 7, 20249.349.619.309.599.484,753,767
Jun 6, 20249.519.689.309.359.245,347,188
Jun 5, 20249.739.769.459.499.385,331,210
Jun 4, 20249.589.799.429.789.668,595,804
Jun 3, 20249.8610.289.799.869.7413,245,199
May 31, 20249.539.799.519.729.604,450,244
May 30, 20249.729.759.519.589.475,420,895
May 29, 20249.729.929.509.839.717,099,253
May 28, 20249.7310.039.589.729.607,611,843
May 27, 20249.599.889.599.829.705,059,221
May 24, 20249.639.789.609.629.512,489,058
May 23, 20249.889.889.639.679.564,170,049
May 22, 20249.939.949.799.849.723,731,271
May 21, 20249.9510.039.819.869.744,288,052
May 20, 20249.8210.039.819.969.845,471,305
May 17, 20249.679.849.619.779.655,890,179
May 16, 20249.969.979.709.729.606,562,295
May 15, 20249.8010.069.759.879.756,833,302
May 14, 202410.3310.339.909.939.8113,331,476
May 13, 202410.0010.489.9010.3310.2114,893,257
May 10, 202410.0610.169.7810.009.8812,754,804
May 9, 20249.6610.079.6210.009.8812,823,637
May 8, 20249.699.999.569.619.508,628,696
May 7, 20249.589.699.519.679.567,626,774
May 6, 2024 0.15 Dividend
May 6, 20249.419.619.289.589.477,880,019
May 6, 2024 1.48:1 Stock Splits
Apr 30, 20249.599.609.419.529.267,234,488