Canada markets closed

Chengxin Lithium Group Co., Ltd. (002240.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
13.59-0.37 (-2.65%)
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202413.9114.1213.5813.5913.5910,787,942
Jun 20, 202414.3514.4213.9613.9613.9610,114,158
Jun 19, 202414.7714.8614.4414.4514.458,227,121
Jun 18, 202414.8815.0614.7114.7514.758,442,296
Jun 17, 202414.7515.1014.6714.8814.889,604,241
Jun 14, 202415.0515.1214.7214.9114.9110,349,174
Jun 13, 202415.4015.4715.0415.0615.068,400,148
Jun 12, 202415.3415.4615.2215.3915.395,357,373
Jun 11, 202415.1715.7314.9815.3915.397,175,294
Jun 07, 202415.3515.5815.2015.2615.268,116,700
Jun 06, 202415.9816.2515.2715.3515.3512,151,442
Jun 05, 202415.8316.0415.7415.7415.746,215,100
Jun 04, 202415.6915.9715.5315.9315.937,774,416
Jun 03, 202416.2816.2915.6215.7815.7812,867,800
May 31, 202416.5116.6316.1916.1916.1912,736,529
May 30, 202416.7616.8616.5016.5616.567,364,797
May 29, 202416.3516.9416.3216.7616.7612,173,100
May 28, 202416.4516.7616.3116.4016.406,904,696
May 27, 202416.5016.6616.0616.5616.568,846,759
May 24, 202416.3116.7316.3116.4016.4010,903,194
May 23, 202416.9516.9516.3116.3716.3715,325,354
May 22, 202416.9217.1216.6017.0917.0917,831,423
May 21, 202417.4517.5016.8316.9316.9313,290,546
May 20, 202417.7017.8717.4217.4717.4711,517,502
May 17, 202417.7317.8317.5117.8317.838,519,087
May 16, 202417.9418.1217.7017.7217.726,335,332
May 15, 202418.2818.5317.9117.9417.947,551,000
May 14, 202418.4818.6918.2018.2918.297,873,423
May 13, 202418.5418.5418.0618.4218.427,956,400
May 10, 202418.9019.1018.4718.6218.628,564,800
May 09, 202418.3619.1118.3618.8918.8914,142,526
May 08, 202418.5418.5418.1818.2018.206,049,403
May 07, 202418.5718.6918.4918.5818.587,627,802
May 06, 202418.3018.7418.3018.5718.5711,271,628
Apr 30, 202418.3818.5817.9317.9517.958,810,639
Apr 29, 202417.4018.4517.3518.3818.3814,463,382
Apr 26, 202417.1517.7817.1117.7517.7511,752,170
Apr 26, 20240.24 Dividend
Apr 25, 202417.0417.6717.0117.4117.1710,887,059
Apr 24, 202417.3017.5016.8217.1816.9415,320,774
Apr 23, 202418.4618.5017.9518.0917.847,378,385
Apr 22, 202418.4718.8118.1918.4618.216,045,305
Apr 19, 202418.8319.0418.4518.4818.236,949,297
Apr 18, 202418.9319.3918.5519.0018.748,857,491
Apr 17, 202418.3018.9518.3018.9418.688,992,212
Apr 16, 202419.1519.4718.1518.2117.9612,107,570
Apr 15, 202419.6520.0519.0719.4319.169,954,423
Apr 12, 202420.1520.3319.7019.7019.437,659,885
Apr 11, 202420.2320.5019.8920.1519.878,831,787
Apr 10, 202420.8520.8620.3220.4120.138,933,281
Apr 09, 202420.3121.0520.1820.8620.5714,053,770
Apr 08, 202420.4121.0420.2520.2920.0115,181,257
Apr 03, 202420.4020.8320.2420.6820.3916,085,514
Apr 02, 202420.3320.5720.0320.4720.1913,618,253
Apr 01, 202419.3020.3019.3020.3020.0216,490,526
Mar 29, 202419.1919.5419.1419.2819.014,749,778
Mar 28, 202419.1519.4819.0619.2218.969,839,222
Mar 27, 202419.9119.9419.1419.1518.898,196,631
Mar 26, 202419.5820.1519.5119.9919.7110,000,870
Mar 25, 202420.0520.2619.5519.5619.2910,085,774
Mar 22, 202421.1621.1820.1520.1519.8716,301,823
Mar 21, 202421.5321.6821.1121.1420.8511,222,113
Mar 20, 202421.5221.8021.4121.5621.267,952,870
Mar 19, 202421.8022.0421.6021.6221.3210,493,868
Mar 18, 202421.8521.9721.5621.8821.5810,772,117
Mar 15, 202421.4021.7821.0521.7221.4211,710,927
Mar 14, 202421.8322.0721.3021.4521.1511,095,179
Mar 13, 202421.9622.2021.7321.8321.539,937,891
Mar 12, 202422.0322.2821.7022.0221.7214,792,266
Mar 11, 202421.1022.1821.1021.9921.6922,337,515
Mar 08, 202420.8921.2120.7320.9420.657,841,858
Mar 07, 202421.3121.5620.9020.9020.6111,359,351
Mar 06, 202421.0421.6320.7721.2320.9412,303,316
Mar 05, 202421.5921.6221.1421.2720.9815,558,700
Mar 04, 202422.2222.6621.8021.8721.5718,927,599
Mar 01, 202421.9922.3921.8422.0221.7218,497,630
Feb 29, 202420.6321.9820.5821.9121.6125,598,220
Feb 28, 202421.1622.1720.7020.7120.4229,873,068
Feb 27, 202420.4720.9820.3920.9820.6913,379,043
Feb 26, 202420.7320.9420.4920.6320.3512,690,382
Feb 23, 202420.4720.7720.2620.7320.4413,292,672
Feb 22, 202420.2020.5320.1320.4920.2112,545,455
Feb 21, 202419.8621.1019.8020.4120.1319,714,587
Feb 20, 202419.9820.1819.7420.1519.8711,860,524
Feb 19, 202420.4020.4819.8520.1019.8213,272,090
Feb 08, 202420.2921.3920.1620.2219.9422,568,103
Feb 07, 202419.1820.2719.0920.2419.9624,080,059
Feb 06, 202417.4619.1717.2819.1418.8819,805,888
Feb 05, 202418.6318.7917.2517.6617.4222,654,921
Feb 02, 202419.8120.1417.9619.0718.8124,868,699
Feb 01, 202419.8320.0919.1219.9619.6820,522,594
Jan 31, 202421.4121.4419.8720.2820.0043,776,768
Jan 30, 202421.8122.6421.7822.0821.7817,138,693
Jan 29, 202423.0623.1922.0022.0321.7325,428,079
Jan 26, 202423.5024.0823.1523.2622.9426,592,100
Jan 25, 202422.8023.8422.7223.7623.4336,895,406
Jan 24, 202423.0223.2322.0523.1422.8233,726,615
Jan 23, 202422.0023.3321.8923.0522.7338,094,907
Jan 22, 202422.7123.7122.1022.1421.8344,922,217
Jan 19, 202423.0424.3922.8523.4123.0970,543,708
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...