Canada markets closed

Hunan Yujing Machinery Co.,Ltd (002943.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
20.67+0.24 (+1.17%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202420.1921.1020.1920.6720.676,219,710
Jun 27, 202421.1821.3319.9620.4320.439,443,704
Jun 26, 202421.0321.3420.3921.3321.337,660,790
Jun 25, 202421.0021.7320.6421.2621.2610,893,250
Jun 24, 202421.9422.4620.7120.9520.9512,149,667
Jun 21, 202422.6723.2021.6021.9921.9912,553,073
Jun 20, 202422.6723.7322.5122.8322.8315,805,396
Jun 19, 202424.0024.7523.0223.1623.1625,667,257
Jun 18, 202421.0523.6221.0523.6223.6218,821,554
Jun 17, 202420.3922.4220.2221.4721.4718,258,905
Jun 14, 202419.7220.9819.7020.3820.3814,240,060
Jun 13, 202419.8220.3019.4020.0020.0013,332,584
Jun 12, 202417.4119.3317.4119.3319.335,117,395
Jun 11, 202417.5117.5717.1017.5717.571,672,759
Jun 07, 202417.2317.6417.2317.6017.601,838,069
Jun 06, 202417.9118.4216.9617.1017.103,049,631
Jun 05, 202418.5118.5917.9117.9217.922,027,263
Jun 04, 202418.8818.8918.2018.5118.512,073,633
Jun 03, 202418.9819.1018.6118.7518.752,131,949
May 31, 202418.9819.1918.8118.9918.991,742,498
May 30, 202419.1719.2118.7818.8618.861,925,328
May 29, 202418.6919.5618.5819.2019.203,406,449
May 28, 202418.5519.0318.3418.8218.822,551,307
May 27, 202418.6018.6117.9218.5518.552,559,744
May 24, 202418.7319.1918.4518.4718.472,911,391
May 23, 202419.5019.5018.7518.9518.953,974,615
May 22, 202419.1220.0918.9019.5419.545,015,497
May 21, 202418.9819.2418.8118.9018.901,984,530
May 20, 202419.1019.3018.8819.1619.162,737,429
May 17, 202418.6019.0918.3619.0719.072,836,804
May 16, 202418.6518.9918.5718.7018.702,207,640
May 15, 202419.5019.5018.6318.7218.723,498,269
May 15, 20240.4 Dividend
May 15, 20241.3:1 Stock Split
May 14, 202419.1519.8219.1319.7119.314,124,357
May 13, 202419.6119.6218.9119.1518.773,360,734
May 10, 202419.8920.0019.4819.6219.225,017,246
May 09, 202419.0820.0819.0820.0519.659,204,005
May 08, 202419.2319.2318.6818.8218.443,264,638
May 07, 202419.6819.7819.1619.2518.865,566,107
May 06, 202419.5219.7719.2719.4919.104,277,278
Apr 30, 202419.3619.3618.9419.0818.703,395,379
Apr 29, 202419.4619.5919.2919.3618.974,653,612
Apr 26, 202418.9219.4618.8219.3718.985,418,760
Apr 25, 202418.9519.4218.7019.2218.836,116,921
Apr 24, 202417.6218.6617.6218.6218.243,959,428
Apr 23, 202417.3918.0717.3917.7617.402,892,567
Apr 22, 202417.1517.6216.8317.3917.042,455,245
Apr 19, 202417.6217.6817.2417.4517.103,080,348
Apr 18, 202418.0818.2317.5417.6217.265,032,498
Apr 17, 202416.9217.8716.9217.8717.514,332,484
Apr 16, 202417.5217.5216.2416.2515.927,099,508
Apr 15, 202419.1619.8517.7718.0417.677,924,875
Apr 12, 202418.4619.6218.1919.2218.839,102,701
Apr 11, 202418.4519.0818.2218.4618.095,115,097
Apr 10, 202418.6619.9818.5818.6918.318,116,522
Apr 09, 202418.2118.6818.0818.4518.082,477,592
Apr 08, 202418.5418.5817.9818.0017.632,627,744
Apr 03, 202418.8518.9718.3918.6218.252,845,026
Apr 02, 202419.4519.5218.8518.9718.583,620,576
Apr 01, 202419.2319.5319.1619.5219.123,303,030
Mar 29, 202419.1519.3218.9419.0618.671,334,593
Mar 28, 202419.0819.5218.9519.2118.824,752,950
Mar 27, 202419.7419.7419.0919.1018.714,178,747
Mar 26, 202419.3520.0819.3119.7419.345,073,114
Mar 25, 202420.4020.5419.2419.3718.986,117,918
Mar 22, 202420.8320.8620.1720.3819.964,636,348
Mar 21, 202421.1721.2820.6920.8220.405,145,894
Mar 20, 202420.9221.4220.8321.1720.745,211,027
Mar 19, 202421.3822.2321.1521.1820.758,394,934
Mar 18, 202421.1621.4921.0921.3420.914,096,261
Mar 15, 202421.1121.2220.8621.1020.672,760,358
Mar 14, 202421.0021.3420.7421.1220.693,208,855
Mar 13, 202420.9221.3220.8721.2220.784,426,396
Mar 12, 202421.1421.4520.8321.1320.705,771,129
Mar 11, 202421.3121.3320.7021.0120.586,431,409
Mar 08, 202421.2721.9120.7321.4921.069,760,478
Mar 07, 202421.3923.7721.3721.4821.0514,243,886
Mar 06, 202420.7021.7520.2921.6421.2010,144,197
Mar 05, 202420.2621.5319.8420.9520.5211,314,351
Mar 04, 202420.5721.5420.1220.4520.0314,701,182
Mar 01, 202419.4520.1919.0820.1919.7811,638,091
Feb 29, 202416.3818.3516.2318.3517.9813,020,242
Feb 28, 202418.5118.9816.6716.6816.3510,732,620
Feb 27, 202418.2918.6317.9618.5218.157,489,836
Feb 26, 202419.1519.2918.0818.4218.0513,365,860
Feb 23, 202416.4518.0816.4518.0817.7213,606,053
Feb 22, 202415.1416.5315.0816.4416.108,528,282
Feb 21, 202414.1515.7514.0815.0814.776,802,092
Feb 20, 202414.0614.5013.8214.3414.053,844,497
Feb 19, 202413.6714.2313.6714.1513.864,578,164
Feb 08, 202412.4613.6212.4113.5213.245,330,579
Feb 07, 202412.6513.2212.2912.4512.195,224,317
Feb 06, 202411.8513.1511.4212.6512.405,835,146
Feb 05, 202413.8413.9512.6912.6912.435,220,774
Feb 02, 202415.3815.5913.7814.1013.814,880,541
Feb 01, 202415.3115.5715.0415.3215.002,328,580
Jan 31, 202416.1816.4215.1315.2414.932,888,303
Jan 30, 202417.0017.1216.1816.1815.862,016,172
Jan 29, 202417.9218.0316.7517.0416.692,958,865
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...