Canada markets closed

Jiangyin Pivot Automotive Products Co., Ltd. (301181.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
22.16+1.19 (+5.67%)
At close: 03:04PM CST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202421.1522.3621.1522.1622.162,825,171
Oct 17, 2024------
Oct 16, 202421.2021.4820.9221.1621.161,239,520
Oct 15, 202421.8322.1021.3921.3921.391,658,310
Oct 14, 202421.5021.9821.3221.9321.931,305,100
Oct 11, 202422.5122.8421.2221.5521.551,808,446
Oct 10, 202422.3823.3922.2622.8122.812,300,460
Oct 09, 202424.0824.0822.1022.3622.363,741,631
Oct 08, 202426.5826.9522.7825.3225.327,283,069
Sept 30, 202421.2023.3720.4722.7822.785,050,743
Sept 27, 202419.4420.5019.4020.3320.332,911,568
Sept 26, 202418.7019.3018.6719.2919.291,294,874
Sept 25, 202419.3019.4018.7818.8318.831,486,810
Sept 24, 202418.3219.1918.1118.9518.951,373,607
Sept 23, 202418.0018.4117.6018.3918.39559,700
Sept 20, 202418.2918.4117.9018.0518.05482,743
Sept 19, 202418.1818.4818.0018.2818.28630,190
Sept 18, 202417.8618.1217.3818.1218.12663,890
Sept 13, 202418.6618.6817.8717.8717.871,004,550
Sept 12, 202418.8019.0718.6018.6318.63651,540
Sept 11, 202418.8018.9918.6818.8018.80484,830
Sept 10, 202418.7018.9918.6018.9818.98598,320
Sept 09, 202418.8218.9118.5018.7118.71503,990
Sept 06, 202419.3519.4618.7218.8018.801,038,000
Sept 05, 202419.3519.5719.1319.3419.34988,490
Sept 04, 202419.1219.5018.8019.3319.331,126,290
Sept 04, 20240.15 Dividend
Sept 03, 202418.9919.3918.8919.1919.04923,103
Sept 02, 202419.6219.7919.1519.1519.001,248,300
Aug 30, 202419.1519.7919.1519.6119.461,752,970
Aug 29, 202418.8619.5918.6319.3119.161,252,280
Aug 28, 202418.6519.0618.5118.8918.74830,900
Aug 27, 202419.3419.4418.7018.7518.601,178,705
Aug 26, 202419.2019.9018.7419.4519.301,658,510
Aug 23, 202418.7519.2518.3219.0418.891,630,892
Aug 22, 202420.0220.0318.8818.9218.772,404,972
Aug 21, 202419.9920.3919.6820.3820.221,611,640
Aug 20, 202420.6620.7419.8620.1019.941,892,529
Aug 19, 202421.3021.4520.4620.6620.502,535,722
Aug 16, 202421.3921.5720.9021.2821.113,144,255
Aug 15, 202421.0522.0521.0521.7021.535,180,423
Aug 14, 202420.1621.5120.1621.3521.185,031,600
Aug 13, 202420.0022.8520.0020.7620.605,198,266
Aug 12, 202418.9019.1518.6319.0418.89646,200
Aug 09, 202418.9919.2218.9718.9818.83610,430
Aug 08, 202419.3019.3018.7618.9918.84868,200
Aug 07, 202419.2619.4919.0319.3619.21878,800
Aug 06, 202418.9919.3418.9119.3019.15751,910
Aug 05, 202419.5119.8718.7318.8118.661,414,180
Aug 02, 202420.1120.2919.7019.7519.601,342,857
Aug 01, 202420.3120.4920.1920.3220.161,283,767
Jul 31, 202419.6520.4619.6320.3820.221,706,498
Jul 30, 202419.7820.0019.4319.6019.451,149,520
Jul 29, 202420.0020.0419.6519.7519.601,022,983
Jul 26, 202419.5820.1819.5420.0319.871,325,250
Jul 25, 202419.0819.7018.9819.5819.431,206,540
Jul 24, 202419.8820.0619.2019.3319.181,976,463
Jul 23, 202420.8021.0020.0220.0519.891,710,400
Jul 22, 202420.3920.9920.3620.8220.661,327,590
Jul 19, 202420.6721.1920.4220.6520.491,628,380
Jul 18, 202421.4021.4520.2820.7420.582,747,199
Jul 17, 202423.0923.1821.5021.5921.423,431,250
Jul 16, 202423.0023.4122.6023.2523.072,627,243
Jul 15, 202424.1024.1022.6822.9422.763,694,310
Jul 12, 202423.6024.2623.3824.1523.964,942,718
Jul 11, 202423.3424.3923.1024.0123.826,955,997
Jul 10, 202423.2523.9922.9023.1022.925,337,876
Jul 09, 202421.8123.6721.7023.6223.446,407,776
Jul 08, 202422.0023.0721.8022.1521.984,372,747
Jul 05, 202421.7922.2921.3422.0421.874,511,686
Jul 04, 202421.5024.9421.3022.4122.236,876,562
Jul 03, 202422.9422.9521.3821.5821.414,227,540
Jul 02, 202423.3024.3023.0023.0922.916,112,707
Jul 01, 202422.2923.6022.1523.5023.325,980,049
Jun 28, 202422.0723.3421.7822.6822.505,695,990
Jun 27, 202421.5024.9921.0622.7422.567,707,992
Jun 26, 202421.0021.9620.9521.8521.683,703,515
Jun 25, 202422.4423.2921.6021.8521.685,374,701
Jun 24, 202421.5323.3321.0022.7922.616,641,528
Jun 21, 202421.2522.8020.6322.1221.955,973,921
Jun 20, 202419.9723.3019.4121.6021.435,521,348
Jun 19, 202420.6020.9019.9119.9619.801,759,888
Jun 18, 202420.3620.7719.6120.1519.992,528,820
Jun 17, 202419.0319.6018.9119.2819.13779,406
Jun 14, 202419.1319.3018.5419.2019.05962,240
Jun 13, 202419.3319.5619.0919.2819.13978,760
Jun 12, 202419.1119.6019.1119.3219.17929,153
Jun 11, 202419.1819.2818.6019.1819.031,182,410
Jun 07, 202418.6519.2918.6519.2019.051,224,850
Jun 06, 202419.4219.4918.4918.6118.461,641,724
Jun 05, 202420.1020.1919.4719.4919.341,838,530
Jun 04, 202421.0021.0019.8120.2920.132,902,308
Jun 03, 202420.7122.1120.6821.3021.133,384,376
May 31, 202420.1920.7620.1920.5520.391,082,318
May 30, 202420.3020.6820.1320.1920.031,027,343
May 29, 202419.8021.1119.8020.5420.381,695,012
May 28, 202420.0520.3019.7619.8819.72727,392
May 27, 202420.1720.1819.7520.1419.98911,680
May 24, 202420.1220.2019.9019.9519.79678,802
May 24, 20240.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...