Canada markets open in 4 hours 6 minutes

Zhejiang Xidamen New Material Co.,Ltd. (605155.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.15+0.02 (+0.22%)
At close: 03:00PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20249.139.289.119.159.151,083,728
Jun 27, 20249.379.399.109.139.131,137,680
Jun 26, 20249.259.389.069.379.371,013,420
Jun 25, 20248.949.258.949.139.132,326,273
Jun 24, 20249.239.368.938.988.982,568,460
Jun 21, 20249.239.389.239.309.301,544,356
Jun 20, 20249.539.559.279.319.311,627,940
Jun 19, 20249.579.689.499.539.531,499,256
Jun 18, 20249.549.659.419.589.582,069,696
Jun 17, 20249.789.789.479.509.503,222,468
Jun 14, 20249.849.849.649.809.802,207,921
Jun 13, 20249.9410.029.829.849.841,828,048
Jun 12, 20249.9110.089.849.999.992,267,865
Jun 11, 20249.6210.049.409.979.973,152,517
Jun 07, 20249.849.879.519.729.723,887,076
Jun 06, 20249.6110.309.279.709.705,480,072
Jun 05, 20249.859.869.559.609.603,116,148
Jun 04, 202410.0010.159.699.909.902,627,204
Jun 03, 202410.2510.379.9110.0010.003,195,169
May 31, 202410.2610.3810.1510.2810.282,013,504
May 30, 202410.2210.4010.1610.1910.191,979,572
May 29, 202410.1910.4310.0210.3310.332,498,733
May 28, 202410.5310.5710.1810.2010.202,924,450
May 27, 202410.4910.7110.3610.5710.571,772,444
May 24, 202410.4110.6210.4010.4110.412,387,116
May 23, 202410.7110.8410.4810.5010.502,477,176
May 22, 202410.6910.7810.6110.7110.712,276,200
May 21, 202410.7110.7610.5410.6610.662,524,712
May 20, 202410.6710.9310.6210.7210.723,342,920
May 17, 202410.7910.8610.5610.7510.753,455,137
May 16, 202410.7010.9110.6410.7410.743,919,060
May 15, 202410.9510.9510.6910.7510.755,435,053
May 14, 202410.3411.0710.3411.0611.066,254,341
May 13, 202410.3810.4910.1910.3910.392,722,836
May 10, 202410.5810.6010.3710.5010.503,367,973
May 10, 20240.2 Dividend
May 10, 20241.4:1 Stock Split
May 09, 202410.5110.8410.5110.6810.485,034,596
May 08, 202410.5310.6510.4110.5010.304,621,955
May 07, 202410.2610.7110.2410.6610.465,128,116
May 06, 202410.1810.3910.0010.2610.075,411,831
Apr 30, 202410.0510.249.9110.159.965,976,068
Apr 29, 20249.699.969.699.899.703,751,589
Apr 26, 20249.639.859.639.749.564,819,413
Apr 25, 20249.649.919.459.769.579,107,448
Apr 24, 20249.059.359.059.339.152,876,714
Apr 23, 20248.819.088.819.048.871,975,677
Apr 22, 20248.929.208.698.908.733,524,397
Apr 19, 20248.999.048.818.928.752,185,260
Apr 18, 20249.009.268.949.008.833,306,044
Apr 17, 20248.579.098.569.078.905,223,510
Apr 16, 20249.119.118.228.328.175,664,397
Apr 15, 20249.579.718.959.128.954,882,165
Apr 12, 20249.579.759.579.599.412,368,892
Apr 11, 20249.489.719.429.589.402,284,877
Apr 10, 20249.849.849.469.559.372,825,417
Apr 09, 20249.649.859.589.819.632,622,816
Apr 08, 202410.0710.079.619.649.464,185,272
Apr 03, 202410.0210.149.8810.029.834,521,354
Apr 02, 20249.8710.259.8710.139.947,920,624
Apr 01, 202410.0110.069.629.819.637,700,014
Mar 29, 20249.6410.659.649.969.775,534,804
Mar 28, 20249.529.759.369.689.503,616,116
Mar 27, 20249.459.759.349.369.183,098,316
Mar 26, 20249.439.549.289.519.332,988,888
Mar 25, 20249.679.749.429.439.253,306,576
Mar 22, 20249.999.999.509.599.414,802,443
Mar 21, 20249.9710.149.7710.049.854,952,145
Mar 20, 20249.4610.199.4610.069.886,618,705
Mar 19, 20249.479.749.279.479.294,667,345
Mar 18, 20249.069.439.029.429.244,341,008
Mar 15, 20248.869.038.849.028.852,779,277
Mar 14, 20248.869.028.758.958.783,752,616
Mar 13, 20248.828.898.698.868.703,106,959
Mar 12, 20248.668.818.578.778.613,540,936
Mar 11, 20248.508.648.448.648.483,149,748
Mar 08, 20248.498.788.438.548.383,801,448
Mar 07, 20248.318.548.288.438.274,437,860
Mar 06, 20248.218.388.168.288.122,886,184
Mar 05, 20248.448.448.168.218.053,451,154
Mar 04, 20248.598.618.348.458.294,604,502
Mar 01, 20248.768.778.438.598.426,812,134
Feb 29, 20248.118.818.088.818.648,882,823
Feb 28, 20249.189.418.268.268.118,206,674
Feb 27, 20248.869.218.809.189.014,247,247
Feb 26, 20248.799.168.698.968.796,348,636
Feb 23, 20248.638.858.508.818.655,402,135
Feb 22, 20248.438.648.398.648.474,789,890
Feb 21, 20248.278.748.128.438.276,979,635
Feb 20, 20248.318.488.088.368.205,997,283
Feb 19, 20248.568.568.048.328.1713,355,202
Feb 08, 20247.778.577.598.578.417,193,547
Feb 07, 20247.147.796.567.797.6514,764,372
Feb 06, 20247.147.556.867.096.9510,209,039
Feb 05, 20248.518.547.627.627.483,365,180
Feb 02, 20249.049.188.198.478.315,141,626
Feb 01, 20249.259.258.688.998.825,821,928
Jan 31, 20249.599.779.199.299.115,436,520
Jan 30, 202410.3110.319.519.599.416,608,140
Jan 29, 202410.6811.0510.2910.3110.115,008,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...