Chow Tai Seng Jewellery Co., Ltd. (002867.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.29 | 16.41 | 15.92 | 15.97 | 15.97 | 13,835,609 |
| 29 Apr 2024 | 16.06 | 16.31 | 15.65 | 16.29 | 16.29 | 22,045,478 |
| 26 Apr 2024 | 16.90 | 16.90 | 15.84 | 16.19 | 16.19 | 32,974,613 |
| 25 Apr 2024 | 17.70 | 17.71 | 17.38 | 17.47 | 17.47 | 5,670,307 |
| 24 Apr 2024 | 17.34 | 17.89 | 17.28 | 17.79 | 17.79 | 6,454,200 |
| 23 Apr 2024 | 17.35 | 17.48 | 16.95 | 17.26 | 17.26 | 7,460,085 |
| 22 Apr 2024 | 18.09 | 18.17 | 17.50 | 17.56 | 17.56 | 9,742,902 |
| 19 Apr 2024 | 17.83 | 18.33 | 17.72 | 18.12 | 18.12 | 9,036,250 |
| 18 Apr 2024 | 17.80 | 17.95 | 17.44 | 17.86 | 17.86 | 9,987,827 |
| 17 Apr 2024 | 17.99 | 18.14 | 17.78 | 17.84 | 17.84 | 8,714,674 |
| 16 Apr 2024 | 18.59 | 18.89 | 17.82 | 17.84 | 17.84 | 10,391,575 |
| 15 Apr 2024 | 18.41 | 18.77 | 18.01 | 18.59 | 18.59 | 11,524,000 |
| 12 Apr 2024 | 18.49 | 19.05 | 18.35 | 18.84 | 18.84 | 8,052,040 |
| 11 Apr 2024 | 18.31 | 18.83 | 18.10 | 18.27 | 18.27 | 9,558,087 |
| 10 Apr 2024 | 18.40 | 18.70 | 18.14 | 18.42 | 18.42 | 7,579,384 |
| 09 Apr 2024 | 18.70 | 18.75 | 17.98 | 18.53 | 18.53 | 10,972,903 |
| 08 Apr 2024 | 19.21 | 19.70 | 18.80 | 18.85 | 18.85 | 11,303,431 |
| 03 Apr 2024 | 19.01 | 19.45 | 18.97 | 19.38 | 19.38 | 8,244,195 |
| 02 Apr 2024 | 19.01 | 19.02 | 18.76 | 18.86 | 18.86 | 3,064,899 |
| 01 Apr 2024 | 19.30 | 19.40 | 18.91 | 19.10 | 19.10 | 6,391,724 |
| 29 Mar 2024 | 18.59 | 19.41 | 18.54 | 19.23 | 19.23 | 6,605,156 |
| 28 Mar 2024 | 18.40 | 18.69 | 18.26 | 18.44 | 18.44 | 5,649,260 |
| 27 Mar 2024 | 17.89 | 18.78 | 17.88 | 18.40 | 18.40 | 10,435,610 |
| 26 Mar 2024 | 18.07 | 18.29 | 17.85 | 17.92 | 17.92 | 5,533,570 |
| 25 Mar 2024 | 18.18 | 18.40 | 18.00 | 18.06 | 18.06 | 4,701,957 |
| 22 Mar 2024 | 18.42 | 18.49 | 18.20 | 18.31 | 18.31 | 4,277,581 |
| 21 Mar 2024 | 18.97 | 19.00 | 18.32 | 18.47 | 18.47 | 6,562,165 |
| 20 Mar 2024 | 18.80 | 18.89 | 18.51 | 18.58 | 18.58 | 5,668,951 |
| 19 Mar 2024 | 19.25 | 19.39 | 18.78 | 18.89 | 18.89 | 8,310,887 |
| 18 Mar 2024 | 19.58 | 19.67 | 19.09 | 19.32 | 19.32 | 8,746,376 |
| 15 Mar 2024 | 19.25 | 19.76 | 18.95 | 19.64 | 19.64 | 5,844,854 |
| 14 Mar 2024 | 19.18 | 19.49 | 19.13 | 19.32 | 19.32 | 5,520,310 |
| 13 Mar 2024 | 19.37 | 19.38 | 18.89 | 19.19 | 19.19 | 4,760,041 |
| 12 Mar 2024 | 19.37 | 19.70 | 19.15 | 19.39 | 19.39 | 5,242,575 |
| 11 Mar 2024 | 19.77 | 19.89 | 18.95 | 19.43 | 19.43 | 8,452,782 |
| 08 Mar 2024 | 19.94 | 20.19 | 19.50 | 19.80 | 19.80 | 8,045,992 |
| 07 Mar 2024 | 19.70 | 20.34 | 19.58 | 20.19 | 20.19 | 9,259,412 |
| 06 Mar 2024 | 19.19 | 19.90 | 18.83 | 19.57 | 19.57 | 9,038,724 |
| 05 Mar 2024 | 18.94 | 19.32 | 18.73 | 19.19 | 19.19 | 10,049,229 |
| 04 Mar 2024 | 18.26 | 18.80 | 18.20 | 18.76 | 18.76 | 7,735,776 |
| 01 Mar 2024 | 18.51 | 18.53 | 18.11 | 18.19 | 18.19 | 7,156,247 |
| 29 Feb 2024 | 17.95 | 18.53 | 17.87 | 18.50 | 18.50 | 6,726,321 |
| 28 Feb 2024 | 17.81 | 18.52 | 17.70 | 18.14 | 18.14 | 11,149,015 |
| 27 Feb 2024 | 17.76 | 18.10 | 17.63 | 17.91 | 17.91 | 5,465,822 |
| 26 Feb 2024 | 17.96 | 18.10 | 17.50 | 17.84 | 17.84 | 8,343,677 |
| 23 Feb 2024 | 17.80 | 18.10 | 17.47 | 18.05 | 18.05 | 8,322,453 |
| 22 Feb 2024 | 17.88 | 18.13 | 17.57 | 17.79 | 17.79 | 7,390,770 |
| 21 Feb 2024 | 18.03 | 18.60 | 17.92 | 18.00 | 18.00 | 6,415,373 |
| 20 Feb 2024 | 18.17 | 18.48 | 18.00 | 18.19 | 18.19 | 6,090,357 |
| 19 Feb 2024 | 17.90 | 18.50 | 17.45 | 18.40 | 18.40 | 12,921,832 |
| 08 Feb 2024 | 18.50 | 19.34 | 17.35 | 17.75 | 17.75 | 15,926,441 |
| 07 Feb 2024 | 17.55 | 18.47 | 17.42 | 18.47 | 18.47 | 13,886,752 |
| 06 Feb 2024 | 16.30 | 17.68 | 16.18 | 17.55 | 17.55 | 12,184,498 |
| 05 Feb 2024 | 15.63 | 16.68 | 15.23 | 16.40 | 16.40 | 10,241,913 |
| 02 Feb 2024 | 16.02 | 16.24 | 15.36 | 15.78 | 15.78 | 5,091,557 |
| 01 Feb 2024 | 16.05 | 16.17 | 15.87 | 16.01 | 16.01 | 4,688,459 |
| 31 Jan 2024 | 15.90 | 16.36 | 15.90 | 16.11 | 16.11 | 5,013,919 |
| 30 Jan 2024 | 16.61 | 16.75 | 16.08 | 16.15 | 16.15 | 5,629,441 |
| 29 Jan 2024 | 16.35 | 17.00 | 16.35 | 16.77 | 16.77 | 9,273,050 |
| 26 Jan 2024 | 16.57 | 16.79 | 16.41 | 16.49 | 16.49 | 4,199,253 |
| 25 Jan 2024 | 16.64 | 16.79 | 16.50 | 16.67 | 16.67 | 6,599,142 |
| 24 Jan 2024 | 16.33 | 16.79 | 16.18 | 16.63 | 16.63 | 6,012,300 |
| 23 Jan 2024 | 16.28 | 16.47 | 15.92 | 16.28 | 16.28 | 6,247,114 |
| 22 Jan 2024 | 16.73 | 16.95 | 16.15 | 16.26 | 16.26 | 6,161,558 |
| 19 Jan 2024 | 16.88 | 17.22 | 16.71 | 16.84 | 16.84 | 6,312,403 |
| 18 Jan 2024 | 16.99 | 17.19 | 16.48 | 16.81 | 16.81 | 8,476,760 |
| 17 Jan 2024 | 16.73 | 17.25 | 16.68 | 16.97 | 16.97 | 8,055,693 |
| 16 Jan 2024 | 16.78 | 16.92 | 16.50 | 16.78 | 16.78 | 6,691,814 |
| 15 Jan 2024 | 16.22 | 16.88 | 16.20 | 16.83 | 16.83 | 10,614,445 |
| 12 Jan 2024 | 15.83 | 16.62 | 15.83 | 16.23 | 16.23 | 10,412,371 |
| 11 Jan 2024 | 15.73 | 15.88 | 15.49 | 15.52 | 15.52 | 4,309,731 |
| 10 Jan 2024 | 15.50 | 15.79 | 15.41 | 15.73 | 15.73 | 5,017,686 |
| 09 Jan 2024 | 15.29 | 15.73 | 15.10 | 15.52 | 15.52 | 4,993,058 |
| 08 Jan 2024 | 15.58 | 15.58 | 15.23 | 15.23 | 15.23 | 4,758,506 |
| 05 Jan 2024 | 15.37 | 15.88 | 15.37 | 15.59 | 15.59 | 7,611,095 |
| 04 Jan 2024 | 15.17 | 15.44 | 15.09 | 15.38 | 15.38 | 6,641,563 |
| 03 Jan 2024 | 15.08 | 15.33 | 14.90 | 15.21 | 15.21 | 5,761,076 |
| 02 Jan 2024 | 15.19 | 15.21 | 15.02 | 15.10 | 15.10 | 7,063,701 |
| 29 Dec 2023 | 15.15 | 15.26 | 14.95 | 15.18 | 15.18 | 7,930,807 |
| 28 Dec 2023 | 15.15 | 15.49 | 15.10 | 15.25 | 15.25 | 8,649,787 |
| 27 Dec 2023 | 15.61 | 15.61 | 15.12 | 15.36 | 15.36 | 5,851,679 |
| 26 Dec 2023 | 15.43 | 15.72 | 15.30 | 15.65 | 15.65 | 4,048,160 |
| 25 Dec 2023 | 15.21 | 15.49 | 15.16 | 15.40 | 15.40 | 3,312,515 |
| 22 Dec 2023 | 15.36 | 15.40 | 15.17 | 15.27 | 15.27 | 2,751,197 |
| 21 Dec 2023 | 15.25 | 15.42 | 15.10 | 15.37 | 15.37 | 2,610,500 |
| 20 Dec 2023 | 15.36 | 15.42 | 15.26 | 15.27 | 15.27 | 2,166,000 |
| 19 Dec 2023 | 15.30 | 15.39 | 15.20 | 15.36 | 15.36 | 2,628,654 |
| 18 Dec 2023 | 15.43 | 15.49 | 15.25 | 15.30 | 15.30 | 2,816,568 |
| 15 Dec 2023 | 15.33 | 15.66 | 15.30 | 15.42 | 15.42 | 4,225,865 |
| 14 Dec 2023 | 15.50 | 15.68 | 15.30 | 15.35 | 15.35 | 4,822,582 |
| 13 Dec 2023 | 15.65 | 15.75 | 15.38 | 15.43 | 15.43 | 3,704,104 |
| 12 Dec 2023 | 15.39 | 15.71 | 15.24 | 15.65 | 15.65 | 4,586,772 |
| 11 Dec 2023 | 15.10 | 15.38 | 15.02 | 15.38 | 15.38 | 5,329,318 |
| 08 Dec 2023 | 15.46 | 15.54 | 15.08 | 15.16 | 15.16 | 6,266,023 |
| 07 Dec 2023 | 15.54 | 15.58 | 15.38 | 15.53 | 15.53 | 2,874,666 |
| 06 Dec 2023 | 15.37 | 15.62 | 15.27 | 15.54 | 15.54 | 3,538,086 |
| 05 Dec 2023 | 15.63 | 15.66 | 15.40 | 15.44 | 15.44 | 3,960,725 |
| 04 Dec 2023 | 15.67 | 16.03 | 15.64 | 15.73 | 15.73 | 8,704,705 |
| 01 Dec 2023 | 15.25 | 15.54 | 15.15 | 15.52 | 15.52 | 5,931,666 |
| 30 Nov 2023 | 15.19 | 15.36 | 15.15 | 15.26 | 15.26 | 3,635,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.