Canada markets closed

Hubei Zhongyi Technology Inc. (301150.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.97-0.16 (-0.88%)
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, 202418.1218.4117.8417.9717.972,124,324
Jun 27, 202418.0018.6717.8918.1318.133,193,955
Jun 26, 202416.8519.2816.7418.6018.604,809,461
Jun 25, 202416.8517.0516.6516.7116.711,244,980
Jun 24, 202417.8117.8816.7316.8216.821,576,458
Jun 21, 202418.2318.4517.7017.8917.891,210,468
Jun 20, 202418.6518.8318.2118.2318.231,382,510
Jun 19, 202418.9819.1618.5818.7018.702,035,576
Jun 18, 202418.8219.4018.7519.0619.063,096,544
Jun 17, 202417.6519.8817.6519.0419.044,141,027
Jun 14, 202417.8117.9917.6117.8417.841,353,115
Jun 13, 202418.1918.4817.8017.9617.961,977,639
Jun 12, 202417.7817.9917.4717.9317.931,273,938
Jun 11, 202417.4017.6916.9217.6417.641,276,939
Jun 07, 202417.5917.8017.2017.5117.511,348,623
Jun 06, 202418.0018.2317.1717.1817.182,140,894
Jun 05, 202418.8619.0618.0318.0518.052,989,901
Jun 04, 202419.0119.5118.7619.3719.372,292,634
Jun 03, 202419.1519.5818.7219.2519.252,063,624
May 31, 202419.1919.3919.0119.1519.151,535,875
May 30, 202419.9020.1019.1119.2119.212,190,120
May 29, 202419.0719.9919.0119.7519.752,642,020
May 28, 202419.7019.7719.1419.1719.172,525,661
May 27, 202420.6920.6919.4119.9719.973,578,844
May 24, 202419.8621.0019.8120.6420.644,024,153
May 23, 202420.5120.6319.9020.1720.173,584,702
May 22, 202420.4521.1720.0221.0621.065,146,044
May 21, 202419.3622.5819.3020.7620.766,830,007
May 20, 202419.3319.7319.1719.2519.251,603,338
May 17, 202419.2119.5519.0919.4819.481,298,986
May 16, 202419.1919.4819.0219.3119.311,637,929
May 15, 202419.1819.3618.9219.0019.001,183,489
May 14, 202419.3719.8019.1119.2319.231,515,784
May 14, 20240.1 Dividend
May 14, 20241.4:1 Stock Split
May 13, 202419.9119.9619.1119.2219.122,552,096
May 10, 202420.9620.9820.0220.1120.013,370,330
May 09, 202420.0021.2420.0020.9120.815,025,689
May 08, 202420.4920.5019.8119.8719.772,461,421
May 07, 202419.6420.2019.6420.2020.092,551,894
May 06, 202419.5619.7919.3419.7619.662,644,327
Apr 30, 202419.4619.6118.8119.2119.112,331,574
Apr 29, 202418.4719.4918.3619.3919.293,578,660
Apr 26, 202418.0918.5017.8818.3618.262,500,611
Apr 25, 202418.2118.4617.7718.1818.082,862,398
Apr 24, 202418.0718.3617.4018.2418.144,786,128
Apr 23, 202419.3619.4918.8819.2519.152,056,383
Apr 22, 202419.0419.5718.3019.2119.112,498,213
Apr 19, 202419.4019.6118.9319.0418.942,611,936
Apr 18, 202420.2220.4319.4419.6119.513,383,396
Apr 17, 202419.1420.2619.1420.2120.114,394,951
Apr 16, 202420.9321.4618.7118.7318.635,733,809
Apr 15, 202422.5023.1320.3621.4121.305,149,442
Apr 12, 202423.8623.9322.1122.8222.709,190,622
Apr 11, 202423.5524.6222.7124.6124.4910,565,980
Apr 10, 202424.0725.6423.6523.6723.5514,580,490
Apr 09, 202420.6123.8620.6123.8623.7310,677,044
Apr 08, 202421.0721.2119.8819.8819.781,868,392
Apr 03, 202421.8422.0020.9321.0320.922,933,950
Apr 02, 202421.6622.4921.0121.9921.884,432,794
Apr 01, 202420.1621.6420.1421.5721.463,760,696
Mar 29, 202419.9620.6119.9319.9919.891,221,880
Mar 28, 202420.0720.6019.8119.8619.752,922,096
Mar 27, 202421.5021.6820.1920.2120.101,860,229
Mar 26, 202420.3621.5020.3621.4921.382,596,049
Mar 25, 202421.5921.5920.4420.4620.361,444,996
Mar 22, 202421.6121.7721.1721.3621.251,829,874
Mar 21, 202422.3222.5121.5921.8021.692,768,292
Mar 20, 202421.9422.8521.9422.5122.402,962,211
Mar 19, 202422.2922.3922.0022.0521.941,707,913
Mar 18, 202422.1422.5421.9122.2922.182,798,628
Mar 15, 202421.8922.1421.3622.1422.023,226,981
Mar 14, 202422.1523.2821.7922.1322.013,523,370
Mar 13, 202422.9123.0422.2822.4322.314,791,168
Mar 12, 202422.6124.2921.8423.4223.307,770,337
Mar 11, 202420.3123.5620.2422.3822.268,323,967
Mar 08, 202420.9121.1020.0920.2120.104,299,992
Mar 07, 202418.9021.8418.5121.4921.386,207,852
Mar 06, 202418.7019.1118.4118.8418.741,669,413
Mar 05, 202418.7818.9718.4918.5418.441,173,739
Mar 04, 202419.4619.4818.6618.9818.881,559,461
Mar 01, 202419.0719.3418.8319.1919.091,628,293
Feb 29, 202418.3719.1418.2119.0818.982,061,339
Feb 28, 202419.9920.6318.5718.6918.593,299,668
Feb 27, 202419.7820.0419.6120.0419.941,934,889
Feb 26, 202419.9420.0619.5419.8019.702,036,120
Feb 23, 202419.7120.1519.6119.9719.872,667,966
Feb 22, 202419.7819.9619.3019.7419.643,033,566
Feb 21, 202420.0820.5019.7119.7819.684,519,116
Feb 20, 202418.3920.9017.3620.8620.758,592,679
Feb 19, 202415.8818.9315.8718.5718.475,654,664
Feb 08, 202414.4316.0414.1815.8415.762,509,455
Feb 07, 202414.4415.0414.1414.3914.322,589,780
Feb 06, 202413.9915.0413.4114.8614.782,698,228
Feb 05, 202415.9916.0413.6914.4214.352,789,220
Feb 02, 202417.0617.3015.6116.0715.991,863,029
Feb 01, 202417.2917.4716.7917.0616.981,628,937
Jan 31, 202417.9618.3617.3617.3617.271,904,736
Jan 30, 202418.6418.7917.9617.9617.871,327,694
Jan 29, 202419.5719.7718.7618.8318.731,391,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...