Canada markets closed

Ningbo Yibin Electronic Technology Co., Ltd. (001278.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.93+0.18 (+1.01%)
At close: 03:04PM CST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.6317.9517.6017.9317.93733,450
May 16, 202417.6517.9017.5717.7517.75835,700
May 15, 202417.7517.8017.5217.5517.55701,100
May 14, 202417.9917.9917.3717.7017.701,025,308
May 13, 202417.6218.0917.3517.4317.431,400,650
May 10, 202418.3018.4918.0018.0718.071,078,373
May 09, 202418.1118.5518.1118.4118.411,094,400
May 08, 202418.4318.4318.1018.1018.101,098,008
May 07, 202418.4418.5218.1718.4318.431,176,150
May 06, 202418.0518.5318.0518.4518.451,448,731
Apr 30, 202417.9418.2317.7517.9717.971,565,050
Apr 29, 202418.0018.2817.6918.1818.181,808,516
Apr 26, 202417.0017.5817.0017.4617.461,697,313
Apr 25, 202416.8817.3016.8317.1417.141,255,673
Apr 24, 202416.2816.9816.2116.9416.941,795,726
Apr 23, 202416.0716.4516.0216.2816.281,328,073
Apr 22, 202416.3916.3915.5215.9815.98960,219
Apr 19, 202416.3016.4716.0416.2016.201,330,940
Apr 18, 202416.5216.8015.9016.3316.332,195,700
Apr 17, 202414.9416.3514.9416.3316.332,529,800
Apr 16, 202416.6016.8714.9414.9414.942,654,800
Apr 15, 202418.0018.1016.4016.6016.602,749,700
Apr 12, 202418.0318.6818.0218.0918.091,473,673
Apr 11, 202418.0518.5118.0118.0218.021,165,550
Apr 10, 202418.8218.8918.0318.3218.321,863,000
Apr 09, 202418.6819.0618.6018.9018.901,606,100
Apr 08, 202419.1819.4818.7518.8718.872,375,563
Apr 03, 202419.4519.4818.8319.1819.182,018,150
Apr 02, 202419.4419.6019.0019.5019.502,952,750
Apr 01, 202418.4919.4418.4919.4319.433,006,789
Mar 29, 202418.5018.8818.3118.4918.49878,973
Mar 28, 202417.9218.6017.8318.4018.402,055,570
Mar 27, 202418.7619.1117.8017.8317.832,282,969
Mar 26, 202418.4419.0018.3818.9118.912,530,492
Mar 25, 202419.0019.2518.4118.4418.442,183,942
Mar 22, 202419.5319.6019.0619.1919.192,557,819
Mar 21, 202419.7019.7619.3319.6319.632,751,727
Mar 20, 202419.5119.7919.4319.6019.602,429,431
Mar 19, 202419.6819.8519.5019.6119.612,755,559
Mar 18, 202419.6119.9819.5619.8019.803,566,937
Mar 15, 202418.9919.6818.9919.6019.603,188,050
Mar 14, 202419.7619.8518.8519.2219.224,193,976
Mar 13, 202420.2520.7719.8820.0620.065,609,887
Mar 12, 202419.5120.5019.0720.4820.488,249,197
Mar 11, 202418.2619.8818.1519.6419.647,910,222
Mar 08, 202418.8518.8918.1018.6318.637,399,275
Mar 07, 202417.3719.1217.3719.1219.129,293,836
Mar 06, 202416.9917.5416.7017.3817.382,213,455
Mar 05, 202417.1717.3316.8216.9116.912,172,963
Mar 04, 202417.7417.8117.0117.3817.382,183,900
Mar 01, 202417.7717.9817.4017.6817.682,677,200
Feb 29, 202416.1017.7516.0817.7517.753,588,244
Feb 28, 202418.6619.1016.7916.7916.795,282,369
Feb 27, 202418.0018.8017.8118.6618.663,968,501
Feb 26, 202417.4618.3617.4017.8017.804,119,634
Feb 23, 202416.8517.5016.7217.4617.463,734,518
Feb 22, 202416.0717.0516.0616.9616.963,708,739
Feb 21, 202415.7117.0015.5016.1816.183,968,960
Feb 20, 202415.3816.1715.0815.8615.862,898,083
Feb 19, 202414.9315.5514.8515.4915.493,452,393
Feb 08, 202413.5014.8412.8014.8214.824,402,588
Feb 07, 202414.8815.0513.4613.5013.504,791,104
Feb 06, 202414.9815.9013.9814.9614.963,470,985
Feb 05, 202417.1217.1715.5315.5315.532,248,851
Feb 02, 202419.0119.0116.6217.2517.251,928,350
Feb 01, 202418.5018.5517.7918.1618.161,456,723
Jan 31, 202419.8719.9518.5018.5218.521,556,573
Jan 30, 202420.2520.6319.6619.6919.691,215,273
Jan 29, 202421.1221.3120.2220.3720.371,239,293
Jan 26, 202421.2421.3020.8521.0121.011,578,766
Jan 25, 202420.7321.2820.2121.1821.182,131,473
Jan 24, 202420.8020.9519.8920.6120.611,486,273
Jan 23, 202420.5520.8920.0020.5120.511,717,739
Jan 22, 202421.8622.0720.3920.5720.571,865,000
Jan 19, 202422.1722.3721.8021.8621.861,270,001
Jan 18, 202422.2422.7921.6622.1522.151,938,573
Jan 17, 202423.0523.1422.3822.4222.421,525,666
Jan 16, 202423.3623.3622.7523.1123.112,043,350
Jan 15, 202423.3023.3023.3023.3023.30-
Jan 12, 202423.5223.9623.2523.3023.302,016,200
Jan 11, 202423.1123.5822.9023.5223.522,077,880
Jan 10, 202423.5623.6522.9522.9922.992,212,650
Jan 09, 202423.3124.2923.3123.5623.562,469,650
Jan 08, 202424.0824.1923.2223.2623.262,479,000
Jan 05, 202425.2925.4023.8524.0824.083,545,400
Jan 04, 202425.1025.6624.3825.2925.293,281,800
Jan 03, 202426.1626.2024.8225.1825.184,387,046
Jan 02, 202425.9126.8025.9126.2826.285,050,464
Dec 29, 202324.9826.8824.8625.9225.924,858,010
Dec 28, 202325.5925.5923.6025.2025.206,752,319
Dec 27, 202327.4427.4726.0126.0326.035,967,672
Dec 26, 202327.5728.0326.6027.7527.758,255,699
Dec 25, 202326.5128.3726.0228.1528.1511,396,173
Dec 22, 202325.6127.1525.6126.7726.7710,712,400
Dec 21, 202325.1925.8824.5725.8825.885,512,593
Dec 20, 202325.7925.9025.0725.1325.135,088,879
Dec 19, 202324.8125.7724.2525.3925.396,127,065
Dec 18, 202324.4924.9524.3224.6424.642,488,756
Dec 15, 202324.8224.8524.2424.4924.492,140,100
Dec 14, 202325.5225.5724.6024.6224.623,150,046
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...