Canada markets closed

(000800.SZ)

. Currency in USD
Add to watchlist
- (-)
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.007.887.797.817.8128,000
Jun 25, 20247.797.927.767.847.847,762,109
Jun 24, 20247.907.947.747.777.778,580,130
Jun 24, 20240.15 Dividend
Jun 21, 20248.008.157.988.077.926,913,957
Jun 20, 20248.188.207.978.017.868,456,286
Jun 19, 20248.298.328.178.178.025,776,814
Jun 18, 20248.158.308.148.298.149,245,894
Jun 17, 20248.108.248.078.147.998,705,317
Jun 14, 20248.148.178.068.137.989,655,952
Jun 13, 20248.178.228.138.178.027,065,701
Jun 12, 20248.238.258.198.218.066,138,315
Jun 11, 20248.318.328.218.238.086,908,150
Jun 07, 20248.258.378.218.358.197,653,074
Jun 06, 20248.398.408.158.198.0410,210,570
Jun 05, 20248.468.498.368.388.227,814,273
Jun 04, 20248.338.428.288.418.259,993,600
Jun 03, 20248.428.498.278.348.1810,631,265
May 31, 20248.428.548.418.428.267,519,325
May 30, 20248.398.548.398.408.248,374,172
May 29, 20248.408.458.328.378.216,960,893
May 28, 20248.538.558.418.428.267,074,916
May 27, 20248.468.558.378.548.389,443,400
May 24, 20248.448.548.398.478.319,081,200
May 23, 20248.668.688.428.458.2916,970,557
May 22, 20248.808.838.708.708.5412,323,693
May 21, 20248.818.908.728.798.6312,783,200
May 20, 20248.758.908.758.868.7012,620,222
May 17, 20248.838.888.698.788.6216,178,624
May 16, 20248.989.038.828.868.7020,603,204
May 15, 20249.249.279.009.018.8423,865,865
May 14, 20249.019.339.009.259.0834,756,409
May 13, 20248.979.088.879.018.8411,464,101
May 10, 20249.049.088.899.018.8412,117,464
May 09, 20249.039.139.019.058.8814,951,370
May 08, 20249.169.189.009.068.8915,797,258
May 07, 20249.119.249.029.199.0218,758,256
May 06, 20249.109.229.079.118.9418,796,120
Apr 30, 20249.109.128.958.988.8112,431,559
Apr 29, 20249.099.138.769.098.9216,298,149
Apr 26, 20248.749.058.729.058.8813,746,866
Apr 25, 20248.818.888.748.768.609,623,621
Apr 24, 20248.658.838.528.828.6612,213,460
Apr 23, 20248.868.958.648.668.5015,157,800
Apr 22, 20249.089.158.888.908.7313,289,000
Apr 19, 20249.119.229.029.138.9614,826,491
Apr 18, 20249.079.258.979.158.9821,461,864
Apr 17, 20248.819.088.779.088.9119,880,536
Apr 16, 20249.009.098.718.748.5818,965,812
Apr 15, 20248.969.098.809.058.8819,327,282
Apr 12, 20248.959.078.928.958.7812,504,490
Apr 11, 20248.769.068.678.948.7715,393,439
Apr 10, 20248.928.988.688.778.6111,573,096
Apr 09, 20248.908.948.828.918.7410,228,997
Apr 08, 20248.939.068.908.918.7414,629,200
Apr 03, 20249.019.048.938.968.7910,763,931
Apr 02, 20249.139.158.999.048.8714,864,324
Apr 01, 20249.119.259.089.138.9623,456,449
Mar 29, 20249.009.108.979.118.947,124,614
Mar 28, 20248.779.098.769.028.8519,551,501
Mar 27, 20249.129.188.788.798.6318,597,633
Mar 26, 20248.919.178.919.128.9523,102,749
Mar 25, 20248.929.168.918.968.7918,603,847
Mar 22, 20249.129.148.939.008.8321,533,550
Mar 21, 20249.139.269.069.189.0125,791,059
Mar 20, 20249.069.219.039.179.0023,338,839
Mar 19, 20249.169.289.059.108.9326,409,186
Mar 18, 20248.979.298.919.189.0145,890,146
Mar 15, 20248.608.858.568.818.6519,186,855
Mar 14, 20248.668.788.558.628.4615,629,423
Mar 13, 20248.658.908.638.728.5627,295,955
Mar 12, 20248.668.738.598.698.5320,882,358
Mar 11, 20248.568.698.548.678.5120,907,039
Mar 08, 20248.658.808.578.628.4623,625,895
Mar 07, 20248.708.848.558.568.4036,016,848
Mar 06, 20249.239.238.688.798.6357,747,127
Mar 05, 20248.629.538.579.239.0646,757,061
Mar 04, 20248.718.848.598.668.5013,591,791
Mar 01, 20248.768.908.748.808.6418,321,230
Feb 29, 20248.308.778.288.768.6020,826,993
Feb 28, 20248.688.748.368.388.2222,932,181
Feb 27, 20248.508.698.438.698.5319,905,433
Feb 26, 20248.428.708.428.508.3423,110,983
Feb 23, 20248.308.428.238.388.2213,264,758
Feb 22, 20248.208.338.188.308.1511,219,622
Feb 21, 20248.158.428.088.268.1116,588,545
Feb 20, 20248.168.188.048.158.0011,687,049
Feb 19, 20248.188.248.088.198.0418,940,901
Feb 08, 20248.008.197.958.168.0123,768,740
Feb 07, 20247.808.197.808.007.8525,034,858
Feb 06, 20247.307.917.277.857.7020,206,560
Feb 05, 20247.647.727.197.397.2520,554,075
Feb 02, 20247.857.917.367.687.5415,587,054
Feb 01, 20247.858.017.757.807.6615,123,926
Jan 31, 20248.008.047.807.857.7012,092,159
Jan 30, 20248.138.267.998.017.8612,060,630
Jan 29, 20248.268.318.158.158.0013,582,466
Jan 26, 20248.158.288.118.248.0918,540,278
Jan 25, 20247.988.217.908.158.0017,765,539
Jan 24, 20247.777.967.687.957.8018,822,511
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...