Canada markets closed

Zhongjing Food Co., Ltd. (300908.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
27.78-0.78 (-2.73%)
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, 202428.5028.7527.6827.7827.781,260,676
Jun 27, 202429.2829.4028.5128.5628.56699,427
Jun 26, 202427.8229.4927.7529.2829.281,260,711
Jun 25, 202427.4828.2227.4827.9027.90613,809
Jun 24, 202428.4028.4027.5927.7427.74653,523
Jun 21, 202428.5928.8928.4528.5528.55416,820
Jun 20, 202428.9129.5728.5128.6728.67801,425
Jun 19, 202429.3629.5928.7529.1529.15750,114
Jun 18, 202429.4829.6729.1529.2229.22511,238
Jun 17, 202430.2330.4029.4029.4829.48799,047
Jun 14, 202429.8030.5629.8030.4130.41928,505
Jun 13, 202429.8030.1229.3129.9929.99706,033
Jun 12, 202429.5030.3129.4729.9729.97642,729
Jun 11, 202429.4829.7028.8329.5029.50816,139
Jun 07, 202429.7029.9829.1429.4029.40786,900
Jun 06, 202429.9630.2829.1329.5029.501,095,273
Jun 05, 202430.9831.2029.9129.9829.981,059,267
Jun 04, 202431.0131.3330.7430.9630.961,052,666
Jun 03, 202431.0131.7830.9231.1231.121,290,612
May 31, 202431.9932.4131.0231.1131.111,148,565
May 30, 202432.3532.4831.8131.9931.99568,317
May 29, 202431.7332.4531.6032.3932.39691,131
May 28, 202432.1532.2631.7231.8031.80547,230
May 27, 202432.0932.2531.5032.1532.15840,057
May 24, 202432.0132.6732.0132.2532.25938,065
May 23, 202433.5033.8932.0832.0832.081,445,131
May 22, 202433.5334.2833.0933.5033.502,179,647
May 21, 202431.7133.5831.5033.2233.221,796,875
May 20, 202430.9631.8630.8031.7631.76816,813
May 17, 202431.1431.4930.8531.0631.06875,412
May 16, 202430.9731.4830.8131.1331.13949,301
May 15, 202431.0031.4930.9530.9630.96880,144
May 14, 202430.9031.4930.6131.2031.201,066,354
May 14, 20241 Dividend
May 14, 20241.46:1 Stock Split
May 13, 202432.0132.0231.3231.3830.381,371,481
May 10, 202432.9632.9731.8632.0231.001,430,553
May 09, 202432.2532.9232.1032.8631.821,119,437
May 08, 202432.8132.9131.9032.0331.011,563,862
May 07, 202431.7133.0831.5132.9231.882,142,674
May 06, 202431.1631.7131.0331.6630.661,370,004
Apr 30, 202430.3230.8730.2330.7329.751,069,768
Apr 29, 202429.6630.5529.6630.5229.551,165,564
Apr 26, 202428.8429.7928.8429.7328.791,039,518
Apr 25, 202429.5529.8628.9029.1028.181,192,522
Apr 24, 202429.6029.8629.0429.8628.901,292,373
Apr 23, 202429.7430.1029.6629.7228.771,100,369
Apr 22, 202430.1031.1629.6229.8628.911,655,454
Apr 19, 202429.4230.3429.0130.1329.172,846,670
Apr 18, 202428.6630.4028.4230.3129.342,732,957
Apr 17, 202428.6328.7728.2228.7527.841,120,713
Apr 16, 202428.6329.1027.8128.2227.322,095,250
Apr 15, 202428.9729.7928.4628.7727.852,724,276
Apr 12, 202428.8029.3428.5328.5527.641,260,695
Apr 11, 202428.3629.2228.0928.7227.801,423,869
Apr 10, 202428.6629.1027.9528.4527.551,850,985
Apr 09, 202428.5528.8227.9528.4927.593,056,191
Apr 08, 202428.6329.7928.3929.4328.492,216,560
Apr 03, 202428.1428.8028.0128.6027.691,369,316
Apr 02, 202428.2928.2927.8628.1527.251,116,361
Apr 01, 202427.8828.2927.7228.1227.231,569,644
Mar 29, 202428.0828.0827.3027.8726.98552,610
Mar 28, 202427.0328.2726.7528.0527.151,406,856
Mar 27, 202427.5328.4927.1427.1926.331,656,059
Mar 26, 202427.3327.6226.9227.3626.49886,804
Mar 25, 202427.5028.0826.9827.2826.411,054,765
Mar 22, 202427.9528.1627.1927.5826.70839,060
Mar 21, 202427.9028.2727.6728.0327.14630,757
Mar 20, 202427.4028.0727.2128.0127.111,120,736
Mar 19, 202427.5427.7827.3927.4026.52686,328
Mar 18, 202427.3927.6527.1227.6226.74858,668
Mar 15, 202426.9227.5326.7927.4026.52822,628
Mar 14, 202427.1727.6726.6126.9926.13787,086
Mar 13, 202427.1227.3826.9527.0626.20785,388
Mar 12, 202426.0127.6625.9027.2926.421,905,113
Mar 11, 202425.4126.1825.4026.0925.261,083,625
Mar 08, 202425.2225.4925.1425.4124.60705,784
Mar 07, 202425.2125.6025.0925.2524.44817,075
Mar 06, 202425.4225.5924.8325.2124.40860,230
Mar 05, 202425.2625.8825.2625.4224.61891,330
Mar 04, 202425.8826.0925.4825.9325.111,101,441
Mar 01, 202425.4126.1025.2425.9425.111,470,024
Feb 29, 202424.8725.4724.7125.4124.601,829,980
Feb 28, 202425.8427.0325.1325.1324.332,834,027
Feb 27, 202426.1426.3025.3725.8725.052,627,175
Feb 26, 202424.5925.0024.3824.7623.971,151,770
Feb 23, 202424.3224.6324.1524.6123.83949,394
Feb 22, 202424.0624.4923.9324.4123.63837,910
Feb 21, 202423.7524.6423.4324.3223.541,497,067
Feb 20, 202423.5824.0323.3023.9723.20837,977
Feb 19, 202423.6824.6023.5123.8423.081,852,325
Feb 08, 202421.5223.5521.2623.3922.652,295,978
Feb 07, 202421.9622.4721.1021.4920.801,895,942
Feb 06, 202420.7122.3219.8821.9521.252,138,394
Feb 05, 202422.6222.9920.5521.1820.502,214,179
Feb 02, 202423.0524.1022.2723.0022.271,246,491
Feb 01, 202423.4523.7222.6423.0522.311,001,494
Jan 31, 202424.5524.6623.3723.4522.701,201,076
Jan 30, 202425.6725.6724.4524.5823.79952,504
Jan 29, 202425.8126.3125.2925.4724.661,125,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...