Australia markets open in 1 minute

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.66+0.14 (+1.86%)
At close: 03:04PM CST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20237.507.677.507.667.668,791,741
21 Sept 20237.537.607.497.527.528,437,376
20 Sept 20237.547.607.537.547.547,278,141
19 Sept 20237.697.707.537.587.589,936,366
18 Sept 20237.657.717.587.687.689,077,863
15 Sept 20237.737.767.617.667.6610,433,582
14 Sept 20237.737.787.697.747.7410,392,468
13 Sept 20237.827.837.687.747.7410,888,166
12 Sept 20237.837.877.767.827.8210,919,922
11 Sept 20237.817.867.757.827.8213,506,959
08 Sept 20237.727.837.707.817.8112,546,335
07 Sept 20237.817.847.707.717.7113,227,569
06 Sept 20237.737.837.647.827.8216,216,410
05 Sept 20237.727.797.677.737.7315,655,973
04 Sept 20237.677.737.637.727.7211,025,711
01 Sept 20237.717.747.607.647.6411,850,608
31 Aug 20237.717.857.657.717.7123,251,516
30 Aug 20237.557.717.527.687.6819,508,604
29 Aug 20237.217.547.217.527.5220,179,889
28 Aug 20237.557.647.217.237.2317,737,618
25 Aug 20237.337.377.207.237.2311,158,643
24 Aug 20237.407.447.307.367.369,587,789
23 Aug 20237.567.567.377.387.3812,223,562
22 Aug 20237.477.577.377.577.5712,433,312
21 Aug 20237.617.677.477.477.4710,735,184
18 Aug 20237.787.817.607.617.6110,938,970
17 Aug 20237.587.787.567.777.7712,994,493
16 Aug 20237.707.737.607.627.629,166,446
15 Aug 20237.807.837.627.697.6910,841,387
14 Aug 20237.707.857.667.847.8410,175,731
11 Aug 20237.927.987.757.767.7612,599,017
10 Aug 20237.927.977.897.947.946,740,526
09 Aug 20237.917.967.877.927.928,400,819
08 Aug 20238.068.077.857.907.9022,031,607
07 Aug 20238.158.168.028.078.0711,430,934
04 Aug 20238.088.198.058.118.1112,677,285
03 Aug 20238.098.098.018.078.0711,816,630
02 Aug 20238.218.348.098.128.1217,923,451
01 Aug 20238.228.298.108.178.1714,664,820
31 July 20238.188.228.138.228.2217,100,147
28 July 20238.118.228.038.198.1918,931,316
27 July 20238.278.318.128.138.1318,408,855
26 July 20238.278.438.188.298.2929,550,604
25 July 20238.278.318.198.268.2621,337,677
24 July 20238.008.457.978.298.2935,203,576
21 July 20237.948.037.878.018.0111,460,262
20 July 20238.098.137.907.927.9219,646,604
19 July 20238.158.158.068.118.1112,263,799
18 July 20238.288.298.148.168.1612,348,934
17 July 20238.298.298.088.148.1422,256,052
14 July 20238.348.518.298.318.3131,610,328
13 July 20238.108.458.078.378.3749,481,568
12 July 20237.958.387.898.078.0745,833,616
11 July 20237.807.977.787.957.9514,504,180
10 July 20237.857.887.777.807.808,608,790
07 July 20237.847.897.767.787.7810,447,951
06 July 20237.927.977.857.877.8711,309,660
05 July 20237.958.027.887.937.9314,955,553
04 July 20237.858.047.777.987.9824,318,452
03 July 20237.777.927.777.817.8116,342,541
30 June 20237.617.797.607.777.7715,440,198
29 June 20237.527.687.507.647.6412,629,170
28 June 20237.557.577.387.547.5413,953,444
27 June 20237.527.637.487.577.578,374,096
26 June 20237.677.707.507.527.5215,584,066
21 June 20237.787.817.627.667.6616,873,925
20 June 20237.747.827.727.797.7918,506,067
20 June 20230.13 Dividend
20 June 20231.3:1 Stock split
19 June 20237.827.877.787.817.6814,560,512
16 June 20237.687.837.677.817.6813,869,466
15 June 20237.737.737.647.687.5611,350,946
14 June 20237.657.767.557.697.5618,890,436
13 June 20239.779.959.759.919.7415,932,027
12 June 20237.387.467.337.457.3219,026,875
09 June 20237.627.647.217.387.2645,538,585
08 June 20237.817.827.617.627.4924,382,715
07 June 20237.887.927.797.827.6911,641,052
06 June 20238.058.067.877.887.7511,647,034
05 June 20238.088.138.058.097.968,647,949
02 June 20238.068.117.988.087.9412,424,384
01 June 20237.918.227.828.077.9318,834,062
31 May 20237.877.917.817.907.7712,392,194
30 May 20238.048.057.797.867.7324,406,066
29 May 20238.148.157.998.037.909,240,331
26 May 20238.058.107.898.087.9511,483,682
25 May 20238.178.227.968.027.8916,236,428
24 May 20238.318.328.178.178.0314,344,020
23 May 20238.408.408.298.308.168,550,617
22 May 20238.348.408.258.388.2511,203,865
19 May 20238.458.458.318.338.1913,538,959
18 May 20238.438.468.398.458.3110,851,666
17 May 20238.288.458.288.438.2914,038,572
16 May 20238.358.358.288.298.158,771,070
15 May 20238.198.368.178.358.2112,151,137
12 May 20238.318.358.158.188.0413,211,130
11 May 20238.378.388.288.328.187,023,456
10 May 20238.278.368.258.328.189,925,809
09 May 20238.488.508.288.318.1718,305,752
08 May 20238.478.558.438.488.3412,676,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...