ABC-CA Jinrun 1-Y Interval Bd (0P0001LG3N.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 21 May 2024 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | 1.0373 | - |
| 20 May 2024 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | - |
| 17 May 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 16 May 2024 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | - |
| 15 May 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 14 May 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 13 May 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
| 10 May 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
| 09 May 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 08 May 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
| 07 May 2024 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | - |
| 06 May 2024 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | - |
| 30 Apr 2024 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | - |
| 29 Apr 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 26 Apr 2024 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | - |
| 25 Apr 2024 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | - |
| 24 Apr 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 23 Apr 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | - |
| 22 Apr 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 19 Apr 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 18 Apr 2024 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | - |
| 17 Apr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 16 Apr 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
| 15 Apr 2024 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | - |
| 12 Apr 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | - |
| 11 Apr 2024 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | - |
| 10 Apr 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
| 09 Apr 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| 08 Apr 2024 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| 03 Apr 2024 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
| 02 Apr 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| 01 Apr 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 29 Mar 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 28 Mar 2024 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | - |
| 27 Mar 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 26 Mar 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 25 Mar 2024 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | - |
| 22 Mar 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| 21 Mar 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
| 20 Mar 2024 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | 1.0282 | - |
| 19 Mar 2024 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| 18 Mar 2024 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | - |
| 15 Mar 2024 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | - |
| 14 Mar 2024 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | - |
| 13 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 12 Mar 2024 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | - |
| 11 Mar 2024 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | - |
| 08 Mar 2024 | 1.0291 | 1.0291 | 1.0291 | 1.0291 | 1.0291 | - |
| 07 Mar 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 06 Mar 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
| 05 Mar 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 04 Mar 2024 | 1.0277 | 1.0277 | 1.0277 | 1.0277 | 1.0277 | - |
| 01 Mar 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 29 Feb 2024 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | 1.0284 | - |
| 28 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| 27 Feb 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 26 Feb 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 23 Feb 2024 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | 1.0267 | - |
| 22 Feb 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| 21 Feb 2024 | 1.0257 | 1.0257 | 1.0257 | 1.0257 | 1.0257 | - |
| 20 Feb 2024 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | - |
| 19 Feb 2024 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | - |
| 08 Feb 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| 07 Feb 2024 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | - |
| 06 Feb 2024 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | - |
| 05 Feb 2024 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
| 02 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 01 Feb 2024 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | - |
| 31 Jan 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 30 Jan 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
| 29 Jan 2024 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | - |
| 26 Jan 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| 25 Jan 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| 24 Jan 2024 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | - |
| 23 Jan 2024 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | 1.0184 | - |
| 22 Jan 2024 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | - |
| 19 Jan 2024 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | - |
| 18 Jan 2024 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | - |
| 17 Jan 2024 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | - |
| 16 Jan 2024 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | - |
| 15 Jan 2024 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | 1.0159 | - |
| 12 Jan 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 11 Jan 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 10 Jan 2024 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | 1.0161 | - |
| 09 Jan 2024 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | - |
| 08 Jan 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
| 05 Jan 2024 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | 1.0154 | - |
| 04 Jan 2024 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
| 03 Jan 2024 | 1.0143 | 1.0143 | 1.0143 | 1.0143 | 1.0143 | - |
| 02 Jan 2024 | 1.0145 | 1.0145 | 1.0145 | 1.0145 | 1.0145 | - |
| 29 Dec 2023 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| 28 Dec 2023 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
| 27 Dec 2023 | 1.0141 | 1.0141 | 1.0141 | 1.0141 | 1.0141 | - |
| 26 Dec 2023 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | 1.0129 | - |
| 25 Dec 2023 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | - |
| 22 Dec 2023 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | - |
| 21 Dec 2023 | 1.0109 | 1.0109 | 1.0109 | 1.0109 | 1.0109 | - |
| 20 Dec 2023 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | - |
| *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.