Shanghai - Delayed Quote CNY
Guangdong Skychem Technology Co., Ltd. (688603.SS)
43.90
+0.02
+(0.05%)
At close: June 13 at 3:00:05 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 44.50 | 44.79 | 42.36 | 43.90 | 43.90 | 1,032,321 |
Jun 13, 2025 | 0.3 Dividend | |||||
Jun 12, 2025 | 42.69 | 43.95 | 42.15 | 43.95 | 43.65 | 1,002,511 |
Jun 13, 2025 | 1.49:1 Stock Splits | |||||
Jun 11, 2025 | 42.28 | 43.28 | 41.81 | 42.77 | 42.47 | 825,085 |
Jun 10, 2025 | 43.83 | 43.85 | 41.74 | 42.05 | 41.76 | 1,128,151 |
Jun 9, 2025 | 44.50 | 45.30 | 43.57 | 43.77 | 43.47 | 1,102,869 |
Jun 6, 2025 | 44.48 | 44.70 | 43.54 | 44.60 | 44.30 | 640,248 |
Jun 5, 2025 | 45.23 | 45.24 | 43.62 | 44.58 | 44.28 | 997,946 |
Jun 4, 2025 | 42.92 | 44.54 | 42.92 | 44.50 | 44.19 | 928,652 |
Jun 3, 2025 | 42.25 | 43.40 | 41.66 | 43.25 | 42.95 | 1,017,119 |
May 30, 2025 | 40.97 | 42.54 | 40.97 | 42.25 | 41.96 | 1,476,918 |
May 29, 2025 | 40.48 | 42.24 | 40.01 | 41.41 | 41.13 | 1,481,293 |
May 28, 2025 | 42.74 | 42.74 | 40.29 | 40.40 | 40.13 | 1,042,045 |
May 27, 2025 | 42.87 | 43.70 | 41.79 | 42.01 | 41.73 | 1,031,542 |
May 26, 2025 | 44.06 | 44.46 | 42.01 | 43.23 | 42.93 | 1,059,757 |
May 23, 2025 | 44.41 | 45.35 | 43.79 | 44.33 | 44.03 | 877,574 |
May 22, 2025 | 45.17 | 45.75 | 44.06 | 44.29 | 43.99 | 1,709,793 |
May 21, 2025 | 45.38 | 45.54 | 44.31 | 45.16 | 44.85 | 898,923 |
May 20, 2025 | 44.97 | 46.42 | 44.83 | 45.62 | 45.31 | 1,010,498 |
May 19, 2025 | 44.75 | 46.00 | 44.43 | 45.08 | 44.77 | 972,821 |
May 16, 2025 | 45.49 | 46.24 | 44.72 | 44.95 | 44.65 | 1,035,814 |
May 15, 2025 | 45.64 | 46.98 | 44.97 | 45.54 | 45.23 | 924,425 |
May 14, 2025 | 47.65 | 47.70 | 45.97 | 46.23 | 45.91 | 1,434,390 |
May 13, 2025 | 48.99 | 49.28 | 47.68 | 47.68 | 47.35 | 750,842 |
May 12, 2025 | 49.71 | 49.83 | 48.32 | 48.38 | 48.05 | 1,196,049 |
May 9, 2025 | 50.33 | 51.23 | 48.57 | 50.19 | 49.85 | 1,903,543 |
May 8, 2025 | 49.68 | 50.05 | 48.70 | 50.05 | 49.71 | 1,114,781 |
May 7, 2025 | 51.08 | 51.31 | 48.86 | 49.32 | 48.99 | 1,314,532 |
May 6, 2025 | 49.17 | 50.46 | 48.70 | 50.00 | 49.66 | 1,138,037 |
Apr 30, 2025 | 48.99 | 49.73 | 48.19 | 48.99 | 48.66 | 1,084,227 |
Apr 29, 2025 | 49.66 | 49.96 | 48.32 | 48.54 | 48.21 | 1,067,827 |
Apr 28, 2025 | 50.07 | 50.07 | 47.99 | 49.79 | 49.45 | 1,494,792 |
Apr 25, 2025 | 50.22 | 50.22 | 48.70 | 49.79 | 49.45 | 768,931 |
Apr 24, 2025 | 50.09 | 50.74 | 49.55 | 49.58 | 49.25 | 992,917 |
Apr 23, 2025 | 50.40 | 50.40 | 49.60 | 50.09 | 49.75 | 778,701 |
Apr 22, 2025 | 50.03 | 50.48 | 49.60 | 50.02 | 49.68 | 758,084 |
Apr 21, 2025 | 50.93 | 50.93 | 48.66 | 50.11 | 49.77 | 1,897,812 |
Apr 18, 2025 | 51.17 | 51.17 | 49.66 | 50.11 | 49.77 | 1,461,365 |
Apr 17, 2025 | 48.32 | 51.00 | 47.65 | 50.67 | 50.33 | 2,197,999 |
Apr 16, 2025 | 47.65 | 49.33 | 46.74 | 48.49 | 48.16 | 2,414,013 |
Apr 15, 2025 | 45.68 | 47.84 | 44.19 | 47.84 | 47.51 | 1,934,076 |
Apr 14, 2025 | 44.07 | 45.43 | 43.99 | 44.95 | 44.64 | 961,719 |
Apr 11, 2025 | 43.09 | 44.81 | 42.95 | 43.96 | 43.66 | 1,000,546 |
Apr 10, 2025 | 44.60 | 45.64 | 42.48 | 43.30 | 43.00 | 1,389,570 |
Apr 9, 2025 | 37.99 | 42.48 | 36.04 | 42.48 | 42.19 | 1,437,303 |
Apr 8, 2025 | 38.11 | 39.99 | 36.40 | 38.88 | 38.61 | 1,605,818 |
Apr 7, 2025 | 44.30 | 45.34 | 38.11 | 38.11 | 37.85 | 2,328,858 |
Apr 3, 2025 | 47.32 | 48.05 | 46.38 | 47.64 | 47.32 | 981,207 |
Apr 2, 2025 | 48.12 | 48.56 | 47.44 | 47.79 | 47.46 | 554,813 |
Apr 1, 2025 | 45.99 | 49.53 | 45.24 | 48.09 | 47.77 | 2,001,458 |
Mar 31, 2025 | 45.36 | 46.24 | 44.71 | 45.78 | 45.47 | 918,636 |
Mar 28, 2025 | 45.30 | 46.31 | 44.48 | 45.79 | 45.48 | 960,051 |
Mar 27, 2025 | 46.75 | 46.80 | 45.64 | 45.77 | 45.46 | 1,120,233 |
Mar 26, 2025 | 46.92 | 47.79 | 46.36 | 46.75 | 46.43 | 406,325 |
Mar 25, 2025 | 47.62 | 47.62 | 45.79 | 46.44 | 46.13 | 368,489 |
Mar 24, 2025 | 47.65 | 48.18 | 45.64 | 46.62 | 46.30 | 996,891 |
Mar 21, 2025 | 48.74 | 49.32 | 47.36 | 47.50 | 47.17 | 721,875 |
Mar 20, 2025 | 47.99 | 48.89 | 47.52 | 48.74 | 48.41 | 724,314 |
Mar 19, 2025 | 48.32 | 48.54 | 47.64 | 47.92 | 47.59 | 912,286 |
Mar 18, 2025 | 48.74 | 50.00 | 48.02 | 48.72 | 48.39 | 1,405,466 |
Mar 17, 2025 | 49.42 | 49.50 | 46.31 | 48.73 | 48.40 | 1,772,501 |
Mar 14, 2025 | 46.43 | 49.36 | 44.38 | 48.99 | 48.66 | 2,858,312 |
Mar 13, 2025 | 47.23 | 47.38 | 44.81 | 45.10 | 44.79 | 1,750,204 |
Mar 12, 2025 | 48.17 | 48.36 | 46.78 | 47.35 | 47.03 | 1,386,300 |
Mar 11, 2025 | 50.34 | 50.40 | 46.98 | 48.07 | 47.74 | 2,294,290 |
Mar 10, 2025 | 50.07 | 52.34 | 49.34 | 50.34 | 49.99 | 1,716,476 |
Mar 7, 2025 | 50.51 | 50.73 | 48.32 | 50.13 | 49.79 | 1,279,923 |
Mar 6, 2025 | 51.81 | 52.14 | 50.38 | 50.50 | 50.16 | 1,386,812 |
Mar 5, 2025 | 53.03 | 53.03 | 51.01 | 51.68 | 51.33 | 956,174 |
Mar 4, 2025 | 51.01 | 52.34 | 50.38 | 52.21 | 51.86 | 1,224,496 |
Mar 3, 2025 | 51.01 | 51.17 | 48.32 | 50.57 | 50.23 | 2,152,454 |
Feb 28, 2025 | 52.87 | 53.14 | 50.40 | 50.58 | 50.23 | 1,372,236 |
Feb 27, 2025 | 55.02 | 55.77 | 52.89 | 53.47 | 53.10 | 2,104,146 |
Feb 26, 2025 | 54.83 | 56.93 | 54.60 | 55.03 | 54.66 | 3,317,730 |
Feb 25, 2025 | 54.97 | 56.15 | 54.03 | 54.44 | 54.07 | 1,843,812 |
Feb 24, 2025 | 55.64 | 56.04 | 54.13 | 55.03 | 54.66 | 1,431,689 |
Feb 21, 2025 | 55.96 | 56.44 | 54.61 | 55.64 | 55.26 | 1,581,520 |
Feb 20, 2025 | 53.03 | 55.99 | 53.02 | 55.70 | 55.32 | 1,295,675 |
Feb 19, 2025 | 52.70 | 54.23 | 52.70 | 53.52 | 53.15 | 791,616 |
Feb 18, 2025 | 52.80 | 53.97 | 52.36 | 53.36 | 52.99 | 796,871 |
Feb 17, 2025 | 51.73 | 53.61 | 51.62 | 53.28 | 52.91 | 798,786 |
Feb 14, 2025 | 51.69 | 52.57 | 51.46 | 52.09 | 51.74 | 691,231 |
Feb 13, 2025 | 52.30 | 53.62 | 51.93 | 52.07 | 51.71 | 977,352 |
Feb 12, 2025 | 50.03 | 53.55 | 49.96 | 52.81 | 52.44 | 1,391,391 |
Feb 11, 2025 | 51.74 | 52.15 | 49.73 | 50.28 | 49.93 | 1,385,133 |
Feb 10, 2025 | 52.03 | 52.70 | 51.17 | 52.19 | 51.84 | 985,580 |
Feb 7, 2025 | 52.65 | 53.46 | 51.07 | 52.28 | 51.93 | 799,603 |
Feb 6, 2025 | 49.67 | 53.35 | 49.67 | 51.87 | 51.52 | 903,624 |
Feb 5, 2025 | 49.70 | 50.97 | 48.78 | 50.13 | 49.79 | 653,726 |
Jan 27, 2025 | 50.62 | 50.65 | 48.32 | 48.66 | 48.33 | 800,193 |
Jan 24, 2025 | 50.29 | 51.01 | 48.88 | 49.34 | 49.00 | 805,540 |
Jan 23, 2025 | 52.94 | 53.26 | 50.19 | 50.20 | 49.86 | 997,430 |
Jan 22, 2025 | 53.03 | 53.69 | 51.95 | 52.60 | 52.24 | 518,413 |
Jan 21, 2025 | 52.88 | 53.88 | 51.91 | 53.46 | 53.10 | 797,466 |
Jan 20, 2025 | 50.96 | 53.68 | 50.96 | 52.32 | 51.97 | 936,148 |
Jan 17, 2025 | 51.54 | 52.28 | 44.97 | 51.73 | 51.38 | 817,355 |
Jan 16, 2025 | 53.26 | 53.66 | 51.28 | 51.54 | 51.19 | 893,015 |
Jan 15, 2025 | 55.37 | 55.44 | 52.75 | 53.03 | 52.66 | 928,182 |
Jan 14, 2025 | 54.13 | 54.77 | 52.50 | 54.77 | 54.39 | 1,306,850 |
Jan 13, 2025 | 56.71 | 57.01 | 52.99 | 53.83 | 53.46 | 2,113,246 |
Jan 10, 2025 | 49.35 | 56.32 | 49.35 | 54.79 | 54.42 | 2,828,946 |
Jan 9, 2025 | 49.66 | 51.91 | 48.92 | 49.09 | 48.75 | 1,361,313 |
Jan 8, 2025 | 46.48 | 50.11 | 46.47 | 49.50 | 49.17 | 1,154,609 |
Jan 7, 2025 | 46.98 | 48.12 | 45.79 | 48.12 | 47.79 | 1,091,358 |
Jan 6, 2025 | 1.45:1 Stock Splits | |||||
Jan 6, 2025 | 53.02 | 53.67 | 45.70 | 47.02 | 46.70 | 2,197,115 |
Jan 3, 2025 | 54.39 | 55.31 | 52.30 | 52.79 | 52.43 | 1,002,648 |
Jan 2, 2025 | 54.15 | 55.53 | 52.46 | 54.48 | 54.11 | 1,194,760 |
Dec 31, 2024 | 54.29 | 54.78 | 53.51 | 53.92 | 53.55 | 749,077 |
Dec 30, 2024 | 55.54 | 56.37 | 53.92 | 54.29 | 53.92 | 994,529 |
Dec 27, 2024 | 55.64 | 56.42 | 53.71 | 55.54 | 55.16 | 1,104,339 |
Dec 26, 2024 | 57.86 | 57.94 | 54.78 | 54.84 | 54.47 | 1,596,893 |
Dec 25, 2024 | 57.86 | 59.13 | 56.47 | 57.65 | 57.26 | 1,061,777 |
Dec 24, 2024 | 62.31 | 62.49 | 56.94 | 58.40 | 58.00 | 1,761,149 |
Dec 23, 2024 | 59.33 | 63.63 | 58.56 | 61.10 | 60.68 | 1,858,945 |
Dec 20, 2024 | 59.77 | 60.49 | 58.04 | 59.35 | 58.94 | 1,436,691 |
Dec 19, 2024 | 58.32 | 59.48 | 56.79 | 59.34 | 58.93 | 1,276,470 |
Dec 18, 2024 | 57.21 | 59.43 | 55.55 | 58.46 | 58.06 | 1,429,692 |
Dec 17, 2024 | 57.86 | 59.25 | 55.83 | 56.88 | 56.50 | 1,334,279 |
Dec 16, 2024 | 56.72 | 59.01 | 56.07 | 58.09 | 57.69 | 1,659,367 |
Dec 13, 2024 | 56.88 | 56.88 | 54.99 | 56.00 | 55.62 | 706,900 |
Dec 12, 2024 | 56.65 | 57.05 | 55.36 | 56.61 | 56.22 | 698,799 |
Dec 11, 2024 | 57.39 | 58.83 | 55.77 | 55.98 | 55.60 | 1,237,404 |
Dec 10, 2024 | 59.19 | 59.38 | 56.56 | 57.53 | 57.14 | 1,401,468 |
Dec 9, 2024 | 56.29 | 57.71 | 55.58 | 56.93 | 56.54 | 776,166 |
Dec 6, 2024 | 56.25 | 57.53 | 55.13 | 56.01 | 55.62 | 1,037,481 |
Dec 5, 2024 | 56.64 | 57.62 | 55.26 | 56.25 | 55.87 | 934,345 |
Dec 4, 2024 | 55.49 | 59.71 | 55.08 | 56.48 | 56.09 | 1,737,169 |
Dec 3, 2024 | 57.86 | 58.03 | 55.08 | 55.08 | 54.71 | 1,245,219 |
Dec 2, 2024 | 57.31 | 57.98 | 55.67 | 57.98 | 57.59 | 1,366,608 |
Nov 29, 2024 | 54.10 | 57.86 | 52.30 | 56.95 | 56.57 | 2,009,409 |
Nov 28, 2024 | 54.62 | 55.95 | 53.27 | 53.90 | 53.54 | 1,683,904 |
Nov 27, 2024 | 56.01 | 56.01 | 52.61 | 54.70 | 54.33 | 1,822,688 |
Nov 26, 2024 | 58.43 | 59.01 | 55.80 | 56.81 | 56.42 | 1,184,136 |
Nov 25, 2024 | 57.99 | 59.99 | 56.47 | 59.02 | 58.62 | 1,160,867 |
Nov 22, 2024 | 59.62 | 60.62 | 57.39 | 58.21 | 57.82 | 1,713,865 |
Nov 21, 2024 | 58.78 | 59.23 | 56.94 | 58.74 | 58.34 | 1,605,672 |
Nov 20, 2024 | 55.54 | 57.80 | 54.25 | 57.51 | 57.12 | 1,954,280 |
Nov 19, 2024 | 52.45 | 54.91 | 51.95 | 54.88 | 54.50 | 2,916,152 |
Nov 18, 2024 | 58.47 | 58.47 | 50.91 | 52.09 | 51.73 | 3,547,657 |
Nov 15, 2024 | 64.97 | 65.90 | 58.78 | 59.66 | 59.25 | 2,492,671 |
Nov 14, 2024 | 64.69 | 67.94 | 63.36 | 65.68 | 65.23 | 1,895,614 |
Nov 13, 2024 | 61.51 | 64.11 | 61.11 | 63.87 | 63.44 | 1,467,127 |
Nov 12, 2024 | 61.55 | 61.56 | 59.25 | 61.51 | 61.09 | 1,653,540 |
Nov 11, 2024 | 59.71 | 61.34 | 57.49 | 61.34 | 60.92 | 2,326,725 |
Nov 8, 2024 | 60.18 | 64.28 | 58.55 | 59.37 | 58.97 | 2,583,468 |
Nov 7, 2024 | 54.62 | 61.00 | 52.77 | 59.10 | 58.69 | 2,693,536 |
Nov 6, 2024 | 52.30 | 55.77 | 50.13 | 54.54 | 54.17 | 2,589,829 |
Nov 5, 2024 | 47.21 | 50.86 | 47.15 | 50.13 | 49.79 | 2,432,567 |
Nov 4, 2024 | 49.06 | 49.06 | 44.90 | 46.98 | 46.66 | 2,052,445 |
Nov 1, 2024 | 50.92 | 51.94 | 45.46 | 47.63 | 47.30 | 3,692,785 |
Oct 31, 2024 | 45.23 | 52.72 | 45.23 | 50.45 | 50.11 | 3,052,961 |
Oct 30, 2024 | 44.43 | 46.10 | 42.65 | 45.87 | 45.56 | 2,330,736 |
Oct 29, 2024 | 44.91 | 44.91 | 42.58 | 43.76 | 43.46 | 2,337,575 |
Oct 28, 2024 | 40.51 | 43.93 | 40.27 | 43.89 | 43.59 | 3,251,833 |
Oct 25, 2024 | 37.86 | 40.58 | 37.86 | 39.71 | 39.44 | 2,325,190 |
Oct 24, 2024 | 38.81 | 38.81 | 36.57 | 38.09 | 37.83 | 2,215,097 |
Oct 23, 2024 | 39.75 | 40.50 | 38.45 | 38.88 | 38.61 | 1,684,159 |
Oct 22, 2024 | 40.41 | 41.09 | 39.34 | 40.07 | 39.80 | 1,715,723 |
Oct 21, 2024 | 41.19 | 41.19 | 38.94 | 40.39 | 40.12 | 2,954,345 |
Oct 18, 2024 | 37.46 | 41.10 | 37.38 | 40.45 | 40.18 | 3,593,223 |
Oct 17, 2024 | 36.68 | 38.23 | 36.68 | 37.34 | 37.08 | 1,804,171 |
Oct 16, 2024 | 36.39 | 37.12 | 35.65 | 36.75 | 36.50 | 1,125,193 |
Oct 15, 2024 | 36.78 | 37.49 | 35.70 | 36.83 | 36.58 | 1,486,306 |
Oct 14, 2024 | 35.64 | 37.49 | 34.71 | 36.78 | 36.53 | 1,607,818 |
Oct 11, 2024 | 37.86 | 37.95 | 33.36 | 35.78 | 35.53 | 2,403,785 |
Oct 10, 2024 | 36.97 | 38.84 | 34.79 | 37.86 | 37.60 | 1,915,150 |
Oct 9, 2024 | 37.95 | 40.04 | 33.79 | 36.57 | 36.32 | 3,808,191 |
Oct 8, 2024 | 40.96 | 40.96 | 34.72 | 39.07 | 38.80 | 5,055,826 |
Sep 30, 2024 | 29.78 | 34.71 | 28.74 | 34.13 | 33.90 | 3,143,883 |
Sep 27, 2024 | 28.70 | 29.62 | 27.91 | 29.29 | 29.09 | 1,410,852 |
Sep 26, 2024 | 28.23 | 28.23 | 27.35 | 28.05 | 27.86 | 1,402,249 |
Sep 25, 2024 | 27.67 | 29.62 | 27.67 | 27.82 | 27.63 | 2,359,128 |
Sep 24, 2024 | 27.25 | 28.00 | 27.11 | 27.73 | 27.55 | 1,504,486 |
Sep 23, 2024 | 27.20 | 27.49 | 26.53 | 27.10 | 26.92 | 806,428 |
Sep 20, 2024 | 26.85 | 27.08 | 26.20 | 26.98 | 26.79 | 703,509 |
Sep 19, 2024 | 27.08 | 27.15 | 26.25 | 26.94 | 26.75 | 887,842 |
Sep 18, 2024 | 26.56 | 27.11 | 26.07 | 26.89 | 26.70 | 1,706,889 |
Sep 13, 2024 | 27.17 | 27.44 | 26.49 | 26.80 | 26.62 | 1,243,841 |
Sep 12, 2024 | 26.53 | 27.08 | 26.20 | 26.81 | 26.63 | 1,406,345 |
Sep 11, 2024 | 25.04 | 26.50 | 25.04 | 26.43 | 26.25 | 2,085,657 |
Sep 10, 2024 | 24.98 | 25.69 | 24.74 | 25.04 | 24.87 | 1,133,309 |
Sep 9, 2024 | 24.67 | 25.13 | 24.44 | 24.74 | 24.57 | 721,485 |
Sep 6, 2024 | 25.68 | 25.92 | 24.75 | 24.80 | 24.63 | 988,991 |
Sep 5, 2024 | 25.62 | 26.33 | 25.54 | 25.81 | 25.63 | 779,437 |
Sep 4, 2024 | 25.05 | 26.19 | 25.05 | 25.86 | 25.69 | 1,209,767 |
Sep 3, 2024 | 24.81 | 25.81 | 24.81 | 25.56 | 25.39 | 1,241,408 |
Sep 2, 2024 | 25.36 | 25.69 | 24.71 | 24.85 | 24.68 | 1,459,313 |
Aug 30, 2024 | 24.77 | 25.62 | 24.61 | 25.38 | 25.21 | 1,107,200 |
Aug 29, 2024 | 24.86 | 25.40 | 23.84 | 24.82 | 24.65 | 1,594,491 |
Aug 28, 2024 | 23.91 | 25.12 | 23.85 | 24.84 | 24.67 | 1,267,639 |
Aug 27, 2024 | 23.55 | 24.18 | 23.39 | 24.03 | 23.86 | 886,710 |
Aug 26, 2024 | 24.99 | 25.23 | 23.61 | 23.68 | 23.52 | 1,976,373 |
Aug 23, 2024 | 23.97 | 25.20 | 23.78 | 25.12 | 24.95 | 1,627,752 |
Aug 22, 2024 | 23.95 | 24.44 | 23.84 | 24.12 | 23.96 | 971,370 |
Aug 21, 2024 | 23.44 | 24.13 | 23.44 | 23.92 | 23.76 | 680,192 |
Aug 20, 2024 | 23.67 | 24.25 | 23.47 | 23.68 | 23.52 | 841,700 |
Aug 19, 2024 | 23.80 | 24.07 | 23.65 | 23.77 | 23.61 | 736,593 |
Aug 16, 2024 | 23.70 | 24.30 | 23.65 | 23.80 | 23.63 | 1,005,068 |
Aug 15, 2024 | 23.38 | 24.25 | 23.32 | 23.88 | 23.72 | 1,014,670 |
Aug 14, 2024 | 24.11 | 24.52 | 23.54 | 23.68 | 23.51 | 1,586,992 |
Aug 13, 2024 | 24.42 | 24.54 | 23.74 | 24.09 | 23.93 | 1,650,485 |
Aug 12, 2024 | 24.16 | 24.76 | 23.85 | 24.12 | 23.96 | 1,428,765 |
Aug 9, 2024 | 23.31 | 25.45 | 23.05 | 24.28 | 24.12 | 3,428,328 |
Aug 8, 2024 | 22.91 | 23.81 | 22.59 | 23.21 | 23.05 | 1,091,916 |
Aug 7, 2024 | 23.48 | 23.63 | 22.96 | 23.12 | 22.96 | 1,753,797 |
Aug 6, 2024 | 23.14 | 23.69 | 22.87 | 23.69 | 23.53 | 1,542,459 |
Aug 5, 2024 | 22.53 | 23.87 | 22.49 | 22.99 | 22.84 | 2,257,784 |
Aug 2, 2024 | 23.10 | 23.51 | 22.82 | 22.95 | 22.80 | 1,525,455 |
Aug 1, 2024 | 22.23 | 23.74 | 22.23 | 23.37 | 23.21 | 2,981,936 |
Jul 31, 2024 | 20.84 | 22.85 | 20.61 | 22.36 | 22.21 | 3,413,199 |
Jul 30, 2024 | 21.81 | 22.12 | 21.47 | 21.86 | 21.71 | 1,088,073 |
Jul 29, 2024 | 21.54 | 22.12 | 21.18 | 21.77 | 21.62 | 961,864 |
Jul 26, 2024 | 21.16 | 21.75 | 21.13 | 21.47 | 21.32 | 880,300 |
Jul 25, 2024 | 21.48 | 21.68 | 21.03 | 21.17 | 21.02 | 1,165,030 |
Jul 24, 2024 | 21.75 | 22.45 | 21.34 | 21.48 | 21.33 | 1,803,643 |
Jul 23, 2024 | 23.58 | 23.88 | 21.75 | 21.88 | 21.73 | 2,418,375 |
Jul 22, 2024 | 23.55 | 24.30 | 23.30 | 23.58 | 23.42 | 2,482,343 |
Jul 19, 2024 | 21.94 | 23.83 | 21.78 | 23.32 | 23.16 | 3,151,651 |
Jul 18, 2024 | 21.82 | 22.68 | 20.74 | 22.21 | 22.06 | 2,467,782 |
Jul 17, 2024 | 22.95 | 23.59 | 22.05 | 22.05 | 21.90 | 2,045,442 |
Jul 16, 2024 | 22.74 | 23.53 | 22.39 | 23.13 | 22.98 | 2,003,567 |
Jul 15, 2024 | 22.95 | 24.30 | 22.69 | 22.73 | 22.57 | 2,189,232 |
Jul 12, 2024 | 22.88 | 23.50 | 22.57 | 23.31 | 23.15 | 1,913,131 |
Jul 11, 2024 | 22.36 | 23.91 | 22.31 | 23.10 | 22.94 | 3,515,337 |
Jul 10, 2024 | 21.56 | 22.31 | 21.29 | 21.94 | 21.79 | 2,950,962 |
Jul 9, 2024 | 20.35 | 21.74 | 19.94 | 21.55 | 21.40 | 2,073,767 |
Jul 8, 2024 | 20.91 | 21.16 | 20.22 | 20.36 | 20.22 | 1,642,698 |
Jul 5, 2024 | 20.99 | 21.06 | 20.14 | 20.61 | 20.47 | 1,971,776 |
Jul 4, 2024 | 21.66 | 21.75 | 20.97 | 20.99 | 20.85 | 1,794,402 |
Jul 3, 2024 | 22.00 | 22.49 | 20.92 | 21.64 | 21.50 | 2,241,415 |
Jul 2, 2024 | 22.93 | 23.14 | 21.89 | 22.04 | 21.89 | 2,441,084 |
Jul 1, 2024 | 24.23 | 24.23 | 22.36 | 23.10 | 22.94 | 3,521,156 |
Jun 28, 2024 | 23.43 | 24.77 | 22.99 | 24.17 | 24.00 | 3,020,089 |
Jun 27, 2024 | 24.07 | 24.67 | 23.42 | 23.44 | 23.28 | 3,302,317 |
Jun 26, 2024 | 23.37 | 24.70 | 22.73 | 24.54 | 24.37 | 3,246,763 |
Jun 25, 2024 | 24.07 | 24.53 | 23.04 | 23.24 | 23.08 | 3,330,262 |
Jun 24, 2024 | 25.18 | 26.19 | 23.73 | 23.81 | 23.65 | 4,798,130 |
Jun 21, 2024 | 0.34 Dividend | |||||
Jun 21, 2024 | 25.77 | 25.96 | 24.47 | 24.85 | 24.68 | 4,730,056 |
Jun 20, 2024 | 27.54 | 29.35 | 25.92 | 26.01 | 25.50 | 6,320,363 |
Jun 19, 2024 | 25.86 | 27.07 | 25.86 | 27.03 | 26.50 | 4,250,067 |
Jun 18, 2024 | 25.78 | 26.73 | 25.78 | 26.13 | 25.61 | 4,715,277 |
Jun 17, 2024 | 25.46 | 26.10 | 25.11 | 25.62 | 25.12 | 3,946,231 |
Jun 14, 2024 | 26.08 | 26.38 | 25.19 | 25.75 | 25.24 | 5,665,866 |
Jun 13, 2024 | 24.07 | 28.90 | 24.07 | 26.48 | 25.95 | 8,563,694 |
Related Tickers
688571.SS Hangzhou Toka Ink Co.,Ltd.
7.22
-1.37%
603826.SS Fujian Kuncai Material Technology Co., Ltd.
19.42
-3.09%
603360.SS Dalian BIO-CHEM Company Limited
20.40
-1.83%
688545.SS HUBEI SINOPHORUS ELECTRONIC MAT
26.15
-1.51%
603977.SS Jiangxi Guotai Group Co.,Ltd.
11.76
+0.60%
603181.SS Zhejiang Huangma Technology Co.,Ltd
11.95
-2.45%
688219.SS Orinko Advanced Plastics Co.,LTD
12.30
-2.07%
603980.SS Zhejiang Jihua Group Co., Ltd.
5.14
-2.65%
688106.SS Jinhong Gas Co.,Ltd.
17.44
-2.52%
601678.SS Befar Group Co.,Ltd
4.1600
-0.24%