ABC-CA Jinyao 3M Interval Bond (0P0001PXM9.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 1.0281 | 1.0281 | 1.0281 | 1.0281 | 1.0281 | - |
| May 28, 2024 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | - |
| May 27, 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| May 24, 2024 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | - |
| May 23, 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| May 22, 2024 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| May 21, 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| May 20, 2024 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | 1.0269 | - |
| May 17, 2024 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | - |
| May 16, 2024 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | - |
| May 15, 2024 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | - |
| May 14, 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| May 13, 2024 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | 1.0261 | - |
| May 10, 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| May 09, 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
| May 08, 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| May 07, 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| May 06, 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
| Apr 30, 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| Apr 29, 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| Apr 26, 2024 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
| Apr 25, 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| Apr 24, 2024 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | - |
| Apr 23, 2024 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | - |
| Apr 22, 2024 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| Apr 19, 2024 | 1.0263 | 1.0263 | 1.0263 | 1.0263 | 1.0263 | - |
| Apr 18, 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | - |
| Apr 17, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Apr 16, 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| Apr 15, 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| Apr 12, 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| Apr 11, 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| Apr 10, 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| Apr 09, 2024 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | - |
| Apr 08, 2024 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | - |
| Apr 03, 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| Apr 02, 2024 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | 1.0207 | - |
| Apr 01, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 29, 2024 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | 1.0203 | - |
| Mar 28, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 26, 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| Mar 25, 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| Mar 22, 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| Mar 21, 2024 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | - |
| Mar 20, 2024 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | - |
| Mar 19, 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| Mar 18, 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| Mar 15, 2024 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | - |
| Mar 14, 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | - |
| Mar 13, 2024 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | - |
| Mar 12, 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| Mar 11, 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| Mar 08, 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| Mar 07, 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| Mar 06, 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| Mar 05, 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| Mar 05, 2024 | 0.03 Dividend | |||||
| Mar 04, 2024 | 1.0484 | 1.0484 | 1.0484 | 1.0484 | 1.0184 | - |
| Mar 01, 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0179 | - |
| Feb 29, 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0189 | - |
| Feb 28, 2024 | 1.0483 | 1.0483 | 1.0483 | 1.0483 | 1.0183 | - |
| Feb 27, 2024 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0181 | - |
| Feb 26, 2024 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0177 | - |
| Feb 23, 2024 | 1.0472 | 1.0472 | 1.0472 | 1.0472 | 1.0172 | - |
| Feb 22, 2024 | 1.0461 | 1.0461 | 1.0461 | 1.0461 | 1.0162 | - |
| Feb 21, 2024 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | 1.0154 | - |
| Feb 20, 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0145 | - |
| Feb 19, 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0138 | - |
| Feb 08, 2024 | 1.0426 | 1.0426 | 1.0426 | 1.0426 | 1.0128 | - |
| Feb 07, 2024 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0125 | - |
| Feb 06, 2024 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0120 | - |
| Feb 05, 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0130 | - |
| Feb 02, 2024 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | 1.0119 | - |
| Feb 01, 2024 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0120 | - |
| Jan 31, 2024 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0120 | - |
| Jan 30, 2024 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0112 | - |
| Jan 29, 2024 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | 1.0099 | - |
| Jan 26, 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0096 | - |
| Jan 25, 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0093 | - |
| Jan 24, 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0088 | - |
| Jan 23, 2024 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | 1.0087 | - |
| Jan 22, 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0088 | - |
| Jan 19, 2024 | 1.0377 | 1.0377 | 1.0377 | 1.0377 | 1.0080 | - |
| Jan 18, 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0073 | - |
| Jan 17, 2024 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | 1.0070 | - |
| Jan 16, 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0065 | - |
| Jan 15, 2024 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | 1.0068 | - |
| Jan 12, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0064 | - |
| Jan 11, 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0066 | - |
| Jan 10, 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0066 | - |
| Jan 09, 2024 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | 1.0068 | - |
| Jan 08, 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0062 | - |
| Jan 05, 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0059 | - |
| Jan 04, 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0052 | - |
| Jan 03, 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0048 | - |
| Jan 02, 2024 | 1.0349 | 1.0349 | 1.0349 | 1.0349 | 1.0053 | - |
| Dec 29, 2023 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | 1.0055 | - |
| Dec 28, 2023 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0051 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.