Canada markets closed

Jiangxi First Hydraulic Co., Ltd. (301446.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
19.35-0.21 (-1.07%)
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, 202419.3519.9818.8019.3519.355,085,227
Jun 27, 202421.4621.6619.1619.5619.568,781,569
Jun 26, 202416.8820.2916.8620.2920.294,858,217
Jun 25, 202416.4817.2716.4116.9116.91813,610
Jun 24, 202417.2317.2916.4516.4816.48940,390
Jun 21, 202417.4017.6217.0517.3017.30726,740
Jun 20, 202417.7717.9317.3517.3817.38713,080
Jun 19, 202417.8317.9817.6117.7217.72571,800
Jun 18, 202417.4617.8517.4617.8317.83574,280
Jun 17, 202417.7417.7617.4017.4617.46606,960
Jun 14, 202418.0218.0217.5917.7017.70766,950
Jun 13, 202417.5218.0717.5217.8617.86984,450
Jun 12, 202417.0217.6717.0117.5317.53815,200
Jun 11, 202417.0817.2816.6417.2217.22580,980
Jun 07, 202416.9017.2916.7517.2117.21931,745
Jun 06, 202417.5217.7416.3116.5816.581,451,890
Jun 05, 202418.4218.6517.5017.5217.521,888,340
Jun 04, 202419.0019.1218.3018.6418.641,659,240
Jun 03, 202419.4219.4218.7319.3219.321,633,770
May 31, 202418.7319.6118.7319.4119.412,054,590
May 30, 202419.3519.3518.7018.7318.731,666,950
May 29, 202418.3119.3818.2819.3819.382,563,081
May 28, 202419.0119.1618.4118.4618.461,528,965
May 27, 202418.6819.3018.4919.0019.001,601,200
May 24, 202419.1119.3818.7218.8318.832,027,236
May 23, 202418.8619.8418.4019.4019.402,852,456
May 22, 202418.6518.8718.0218.8518.851,573,940
May 22, 20240.2 Dividend
May 22, 20241.3:1 Stock Split
May 21, 202418.6519.0118.4918.6918.491,303,379
May 20, 202418.9819.0818.5818.6618.461,492,399
May 17, 202418.7218.9818.5618.9818.771,383,968
May 16, 202418.4518.8318.3718.6218.421,220,569
May 15, 202418.9918.9918.4118.4318.231,665,697
May 14, 202418.1519.2318.1218.9518.752,845,049
May 13, 202418.3018.3417.8518.0517.861,206,399
May 10, 202418.7418.8818.2818.4218.231,149,050
May 09, 202418.2918.8218.2218.7118.511,255,149
May 08, 202418.6718.6818.2818.3118.111,194,569
May 07, 202418.4418.7318.2518.6818.481,287,033
May 06, 202418.2218.4918.0818.4118.211,423,369
Apr 30, 202417.9118.1117.7818.0217.821,296,627
Apr 29, 202417.6218.0417.6218.0017.811,378,683
Apr 26, 202417.6217.7317.3317.6017.411,998,008
Apr 25, 202417.2617.8117.1017.7717.581,720,285
Apr 24, 202416.9217.3516.8517.2817.091,390,609
Apr 23, 202416.7317.1816.7316.8216.641,493,959
Apr 22, 202416.8817.1215.7816.7316.552,319,459
Apr 19, 202417.6818.0717.3017.3517.161,785,791
Apr 18, 202418.2318.6617.6217.7417.552,517,051
Apr 17, 202416.9819.1216.9818.4218.223,598,447
Apr 16, 202419.3119.6916.5616.5816.404,303,471
Apr 15, 202420.9121.9219.6920.7020.484,252,307
Apr 12, 202420.7821.1220.2320.6520.434,683,822
Apr 11, 202419.4721.2819.0221.1520.936,267,034
Apr 10, 202418.9920.9918.8219.7619.553,847,683
Apr 09, 202418.4619.0618.4618.9818.78589,289
Apr 08, 202419.2719.2918.4518.5518.361,281,019
Apr 03, 202419.3019.8819.0019.4619.251,735,244
Apr 02, 202419.3719.9119.3419.5919.382,063,265
Apr 01, 202418.9019.3018.8919.2719.061,109,549
Mar 29, 202418.5818.9418.5118.8818.68847,469
Mar 28, 202417.9819.0317.9618.6018.401,274,530
Mar 27, 202418.5218.6218.0218.0217.83846,299
Mar 26, 202418.5518.8618.1818.5218.321,027,909
Mar 25, 202418.9219.0918.5718.5818.391,265,031
Mar 22, 202419.3519.4618.9118.9218.721,468,222
Mar 21, 202419.5419.7419.0819.4719.261,723,998
Mar 20, 202419.4419.6619.2319.5519.341,354,817
Mar 19, 202419.4619.8219.2319.4219.221,626,689
Mar 18, 202418.8119.5018.8119.3819.181,818,045
Mar 15, 202418.3718.9818.3018.8218.611,744,911
Mar 14, 202418.4318.7618.0718.4618.261,446,911
Mar 13, 202418.7218.7218.3718.5118.311,547,765
Mar 12, 202418.3818.8518.1818.7518.552,125,115
Mar 11, 202417.7818.5217.7818.3818.191,420,536
Mar 08, 202418.4718.4818.0118.2318.041,593,019
Mar 07, 202418.9219.0818.1718.5818.382,604,289
Mar 06, 202417.2719.1217.2719.0418.833,547,884
Mar 05, 202417.8617.8617.2717.3417.151,135,168
Mar 04, 202418.2718.4217.5517.8717.681,308,189
Mar 01, 202417.7918.3717.7118.2218.031,652,429
Feb 29, 202416.6917.7716.5417.7717.582,011,565
Feb 28, 202418.8419.2816.8116.8816.703,977,915
Feb 27, 202417.9218.8817.7818.8318.632,363,248
Feb 26, 202417.7318.5817.6218.0217.832,910,043
Feb 23, 202416.9617.7516.7817.6117.421,849,763
Feb 22, 202416.2717.0216.2716.8916.711,899,175
Feb 21, 202415.8817.0015.7716.4016.222,045,489
Feb 20, 202415.6816.0415.4216.0215.851,881,471
Feb 19, 202415.1815.9414.8815.7315.562,690,220
Feb 08, 202413.7715.2313.2515.1715.013,296,537
Feb 07, 202414.6814.9213.2813.6513.512,795,762
Feb 06, 202414.7615.3313.4614.8514.692,115,576
Feb 05, 202416.9216.9214.3814.7814.621,997,189
Feb 02, 202418.2418.6816.5517.1316.951,112,341
Feb 01, 202418.5018.6217.9118.2218.03764,395
Jan 31, 202419.6219.8318.5018.6218.42804,374
Jan 30, 202420.3820.6819.6319.6819.47798,459
Jan 29, 202421.4421.6620.5320.5820.36855,659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...