Get our best money-saving hacks and pro tips now

Weichai Power Co., Ltd. (000338.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

11.45

-0.05

(-0.43%)

At close: 03:04PM CST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	11.57	11.65	11.43	11.45	11.45	40,862,680
01 Feb 2023	11.25	11.50	11.24	11.50	11.50	43,418,171
31 Jan 2023	11.24	11.35	11.18	11.21	11.21	33,427,948
30 Jan 2023	11.25	11.33	11.14	11.24	11.24	47,201,614
20 Jan 2023	11.07	11.10	11.00	11.07	11.07	22,285,835
19 Jan 2023	10.96	11.06	10.86	11.05	11.05	25,675,603
18 Jan 2023	10.97	11.07	10.90	10.95	10.95	19,219,305
17 Jan 2023	10.98	11.03	10.88	10.94	10.94	21,499,447
16 Jan 2023	10.98	11.12	10.90	10.97	10.97	36,900,436
13 Jan 2023	10.77	10.93	10.74	10.93	10.93	32,079,824
12 Jan 2023	10.70	10.80	10.67	10.75	10.75	18,389,917
11 Jan 2023	10.73	10.81	10.65	10.68	10.68	17,753,100
10 Jan 2023	10.85	10.87	10.70	10.73	10.73	26,388,983
09 Jan 2023	10.77	10.90	10.71	10.87	10.87	33,580,963
06 Jan 2023	10.68	10.75	10.58	10.65	10.65	22,853,094
05 Jan 2023	10.43	10.72	10.41	10.70	10.70	50,557,734
04 Jan 2023	10.28	10.44	10.25	10.39	10.39	25,143,560
03 Jan 2023	10.18	10.28	10.06	10.27	10.27	27,079,220
30 Dec 2022	10.20	10.31	10.14	10.18	10.18	17,651,697
29 Dec 2022	10.11	10.18	10.03	10.13	10.13	18,834,634
28 Dec 2022	10.37	10.37	10.14	10.15	10.15	25,626,722
27 Dec 2022	10.29	10.41	10.25	10.37	10.37	17,021,911
26 Dec 2022	10.33	10.40	10.24	10.29	10.29	16,051,864
23 Dec 2022	10.40	10.47	10.26	10.31	10.31	18,535,406
22 Dec 2022	10.52	10.63	10.43	10.47	10.47	19,069,039
21 Dec 2022	10.51	10.56	10.40	10.45	10.45	17,837,527
20 Dec 2022	10.60	10.64	10.46	10.52	10.52	22,624,194
19 Dec 2022	10.86	10.95	10.56	10.60	10.60	30,180,310
16 Dec 2022	10.71	10.90	10.71	10.82	10.82	20,248,829
15 Dec 2022	10.90	10.96	10.75	10.82	10.82	26,136,674
14 Dec 2022	10.83	11.12	10.80	10.93	10.93	33,273,526
13 Dec 2022	10.79	10.89	10.77	10.84	10.84	23,104,683
12 Dec 2022	10.91	10.91	10.73	10.76	10.76	30,262,746
09 Dec 2022	10.84	10.93	10.77	10.91	10.91	26,254,650
08 Dec 2022	10.83	10.92	10.76	10.84	10.84	22,380,420
07 Dec 2022	10.90	10.97	10.74	10.82	10.82	29,740,229
06 Dec 2022	10.91	11.03	10.85	10.95	10.95	36,980,310
05 Dec 2022	10.60	10.93	10.60	10.87	10.87	43,595,148
02 Dec 2022	10.72	10.83	10.51	10.56	10.56	45,288,926
01 Dec 2022	10.87	11.06	10.76	10.78	10.78	48,760,318
30 Nov 2022	10.61	10.82	10.57	10.73	10.73	45,968,652
29 Nov 2022	10.38	10.61	10.38	10.61	10.61	38,517,028
28 Nov 2022	10.44	10.49	10.27	10.37	10.37	32,339,554
25 Nov 2022	10.34	10.65	10.32	10.60	10.60	45,788,713
24 Nov 2022	10.45	10.51	10.36	10.39	10.39	17,453,831
23 Nov 2022	10.40	10.50	10.35	10.36	10.36	26,405,306
22 Nov 2022	10.44	10.53	10.29	10.39	10.39	34,167,279
21 Nov 2022	10.30	10.36	10.15	10.31	10.31	22,418,496
18 Nov 2022	10.37	10.50	10.31	10.34	10.34	21,911,054
17 Nov 2022	10.37	10.47	10.25	10.36	10.36	29,522,563
16 Nov 2022	10.53	10.56	10.38	10.42	10.42	23,558,939
15 Nov 2022	10.48	10.56	10.38	10.50	10.50	32,862,876
14 Nov 2022	10.22	10.60	10.22	10.48	10.48	64,181,485
11 Nov 2022	10.15	10.26	10.01	10.21	10.21	55,758,319
10 Nov 2022	9.85	9.96	9.80	9.92	9.92	18,248,318
09 Nov 2022	9.96	10.02	9.92	9.94	9.94	18,644,919
08 Nov 2022	10.05	10.05	9.84	9.95	9.95	26,126,523
07 Nov 2022	10.03	10.09	9.94	10.01	10.01	31,934,693
04 Nov 2022	9.86	10.23	9.82	10.06	10.06	63,185,913
03 Nov 2022	9.68	9.89	9.63	9.79	9.79	35,658,705
02 Nov 2022	9.67	9.85	9.63	9.75	9.75	43,123,578
01 Nov 2022	9.11	9.69	9.10	9.68	9.68	61,679,438
31 Oct 2022	9.11	9.29	9.01	9.08	9.08	35,419,776
28 Oct 2022	9.60	9.60	9.18	9.20	9.20	40,233,425
27 Oct 2022	9.50	9.70	9.45	9.59	9.59	38,005,339
26 Oct 2022	9.39	9.54	9.38	9.45	9.45	30,215,476
25 Oct 2022	9.23	9.44	9.12	9.38	9.38	32,208,148
24 Oct 2022	9.53	9.62	9.20	9.23	9.23	37,298,947
21 Oct 2022	9.60	9.64	9.47	9.51	9.51	22,055,249
21 Oct 2022	0.096 Dividend
20 Oct 2022	9.66	9.77	9.55	9.64	9.54	30,562,283
19 Oct 2022	9.77	9.90	9.70	9.70	9.60	28,525,856
18 Oct 2022	9.81	9.89	9.74	9.76	9.66	31,635,728
17 Oct 2022	9.60	9.82	9.57	9.78	9.68	32,644,508
14 Oct 2022	9.42	9.71	9.41	9.64	9.54	54,212,678
13 Oct 2022	9.49	9.49	9.33	9.35	9.26	47,158,709
12 Oct 2022	9.31	9.53	9.10	9.53	9.44	43,189,077
11 Oct 2022	9.30	9.40	9.28	9.30	9.21	24,066,201
10 Oct 2022	9.60	9.67	9.26	9.30	9.21	33,639,379
30 Sept 2022	9.59	9.73	9.58	9.62	9.52	28,145,779
29 Sept 2022	9.84	9.89	9.59	9.60	9.50	43,031,847
28 Sept 2022	10.15	10.15	9.76	9.76	9.66	47,216,260
27 Sept 2022	10.06	10.20	9.98	10.18	10.08	28,348,214
26 Sept 2022	10.25	10.33	10.07	10.09	9.99	24,314,148
23 Sept 2022	10.51	10.56	10.25	10.34	10.24	23,080,982
22 Sept 2022	10.61	10.66	10.49	10.50	10.40	18,145,166
21 Sept 2022	10.58	10.75	10.41	10.67	10.56	19,758,634
20 Sept 2022	10.69	10.72	10.59	10.61	10.50	13,278,452
19 Sept 2022	10.73	10.81	10.51	10.60	10.49	21,654,984
16 Sept 2022	11.05	11.15	10.73	10.73	10.62	40,464,349
15 Sept 2022	11.39	11.39	11.08	11.19	11.08	36,024,168
14 Sept 2022	11.45	11.46	11.30	11.30	11.19	30,575,721
13 Sept 2022	11.56	11.65	11.54	11.58	11.46	20,663,915
09 Sept 2022	11.57	11.58	11.42	11.56	11.44	24,544,428
08 Sept 2022	11.49	11.72	11.47	11.51	11.40	29,224,183
07 Sept 2022	11.60	11.60	11.47	11.49	11.38	21,014,811
06 Sept 2022	11.58	11.64	11.54	11.60	11.48	22,677,003
05 Sept 2022	11.46	11.57	11.39	11.51	11.40	20,430,460
02 Sept 2022	11.53	11.63	11.39	11.47	11.36	21,595,720
01 Sept 2022	11.63	11.70	11.49	11.50	11.39	26,376,434
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,752.40+23.90(+0.31%)

ASX 2007,538.00+26.40(+0.35%)

AUD/USD0.7071-0.0011(-0.16%)

OIL76.03+0.15(+0.20%)

GOLD1,929.80-1.00(-0.05%)

BTC-AUD33,328.20-997.33(-2.91%)

Get our best money-saving hacks and pro tips now

Weichai Power Co., Ltd. (000338.SZ)

ALL ORDS
7,752.40
+23.90(+0.31%)

ASX 200
7,538.00
+26.40(+0.35%)

AUD/USD
0.7071
-0.0011(-0.16%)

OIL
76.03
+0.15(+0.20%)

GOLD
1,929.80
-1.00(-0.05%)

BTC-AUD
33,328.20
-997.33(-2.91%)