Australia markets open in 6 hours 45 minutes

Wuhan Guide Infrared Co., Ltd. (002414.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.62+0.10 (+0.87%)
At close: 03:04PM CST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202211.5511.7511.4511.6211.6217,223,602
29 Sept 202211.6111.7811.4311.5211.5216,463,223
28 Sept 202211.8111.9411.5011.5011.5020,786,312
27 Sept 202211.6411.8811.6411.8611.8621,502,714
26 Sept 202211.7111.8711.5411.6111.6129,418,963
23 Sept 202212.2112.4111.8511.9311.9327,485,675
22 Sept 202212.1912.4112.1312.2612.2627,824,490
21 Sept 202212.1312.2611.8512.2612.2623,527,123
20 Sept 202212.2112.3412.0012.2312.2328,007,315
19 Sept 202212.5612.6312.0012.1512.1535,305,396
16 Sept 202212.8713.1212.5512.5512.5539,314,188
15 Sept 202213.9013.9412.6212.9512.9572,546,488
14 Sept 202214.4114.5213.7413.8013.8051,417,055
13 Sept 202214.5514.9814.3614.6914.6933,670,531
09 Sept 202214.6614.7614.3014.5914.5935,689,687
08 Sept 202214.4514.8914.3814.7914.7949,486,817
07 Sept 202214.8515.2314.4814.5414.5462,424,892
06 Sept 202215.2015.3814.7314.9914.9960,812,560
05 Sept 202215.1315.1314.6214.8914.8962,077,608
02 Sept 202214.1915.6014.1915.2715.27117,026,686
01 Sept 202214.2614.8014.0814.1814.1841,414,974
31 Aug 202215.0515.1814.0614.3014.3063,280,616
30 Aug 202215.4915.8214.9515.0915.0982,758,161
29 Aug 202213.5315.0313.3215.0315.0377,351,720
26 Aug 202214.1214.2013.3713.6613.6677,476,422
25 Aug 202214.5914.8413.8214.6614.6671,922,850
24 Aug 202215.0915.3614.4414.4714.4765,271,552
23 Aug 202215.2515.6514.6015.1115.11116,644,096
22 Aug 202214.3415.4714.1914.9914.99149,955,587
19 Aug 202213.6714.6313.6714.6314.6392,722,002
18 Aug 202212.9413.3412.9113.3013.3030,721,512
17 Aug 202212.9513.0812.8513.0213.0222,314,107
16 Aug 202213.1013.2012.8912.9412.9427,782,547
15 Aug 202213.1013.2212.9813.1613.1622,481,173
12 Aug 202213.3713.3713.0713.0813.0832,542,488
11 Aug 202213.3813.4713.2713.3713.3734,347,266
10 Aug 202213.5213.7913.3613.3813.3842,590,861
09 Aug 202213.5313.7713.1613.6613.6656,415,280
08 Aug 202212.9313.5012.7413.5013.5067,242,516
05 Aug 202212.7012.9512.5212.9312.9346,719,885
04 Aug 202213.0013.0012.5612.7612.7646,082,826
03 Aug 202211.9413.0811.9012.8612.8683,140,875
02 Aug 202212.4112.6711.8412.0112.0138,483,139
01 Aug 202212.4612.5312.1912.4012.4019,513,556
29 July 202212.7712.8012.3612.4312.4326,051,101
28 July 202212.1812.7512.1612.6812.6843,464,994
27 July 202212.0112.3211.9412.1512.1522,232,855
26 July 202212.0612.0611.9012.0112.0114,150,271
25 July 202212.3412.4211.9312.0012.0017,637,545
22 July 202212.5012.5712.1512.3112.3118,835,809
21 July 202212.4812.6712.3012.4612.4626,541,341
20 July 202212.1512.5312.1312.4912.4928,891,630
19 July 202211.9412.1811.9112.0912.0920,084,660
18 July 202211.9612.0411.7511.9611.9620,951,048
15 July 202212.0012.2911.9411.9511.9518,958,705
14 July 202211.8012.2211.7612.0412.0424,723,158
13 July 202212.1012.1411.7211.7911.7929,116,513
12 July 202212.2812.3312.0712.0912.0914,168,441
11 July 202212.7012.7012.1512.2812.2824,156,661
08 July 202212.6612.7812.5212.7112.7116,614,708
07 July 202212.5312.7612.4412.6612.6619,466,070
06 July 202212.6112.7612.4412.5312.5317,212,122
05 July 202212.8712.9312.4512.6212.6223,884,122
04 July 202212.7312.8812.4412.8712.8723,989,813
01 July 202212.8712.9712.7112.7512.7517,891,021
30 June 202212.9713.0512.8512.8712.8724,093,456
29 June 202213.1813.3112.9012.9512.9537,627,674
28 June 202212.9113.0812.8313.0813.0825,317,802
27 June 202213.1013.2012.7512.9612.9630,786,952
24 June 202212.6113.1512.5012.9612.9649,393,045
23 June 202212.0412.5511.9512.5212.5236,932,099
22 June 202212.2512.2911.9011.9511.9522,227,536
21 June 202212.3512.3812.0612.2012.2019,846,882
20 June 202212.2512.4212.1612.3412.3423,067,652
17 June 202211.9112.1511.8212.1512.1520,608,883
16 June 202212.1312.2712.0112.0712.0718,564,524
15 June 202211.9812.3311.8812.1112.1133,698,289
14 June 202211.9211.9211.5111.8811.8822,089,757
13 June 202211.9512.0711.8412.0212.0217,756,099
10 June 202211.7212.0011.6411.9811.9818,184,695
09 June 202212.1012.1011.6911.8011.8016,949,668
08 June 202212.0812.2311.8712.1012.1020,367,983
07 June 202212.3412.3412.0612.1512.1525,609,041
06 June 202212.0612.4512.0612.3412.3429,480,724
02 June 202211.7312.0511.6612.0512.0522,293,534
01 June 202211.5711.8911.5311.7211.7220,999,019
31 May 202211.5411.7211.3911.6311.6318,402,547
30 May 202211.6011.6511.3611.5811.5818,949,473
27 May 202211.8611.9211.4811.5911.5921,192,612
26 May 202211.6911.9011.4311.7611.7621,715,665
26 May 20220.35 Dividend
26 May 20221:1 Stock split
25 May 202211.7411.8711.6611.8611.5122,750,772
24 May 202212.3012.4911.6711.7611.4228,782,850
23 May 202212.0212.3211.9612.2711.9122,995,112
20 May 202211.9812.1011.8312.0111.6518,650,671
19 May 202211.5811.9011.5311.8711.5225,861,484
18 May 202211.6211.7111.5111.6611.3113,322,936
17 May 202211.4711.6111.3611.5911.2512,571,945
16 May 202211.6411.9011.4511.4711.1317,370,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...