GTS Yongfeng JuXing 1Y Interval Bd (0P0001P5BT.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | - |
| 13 June 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| 12 June 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| 11 June 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| 07 June 2024 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
| 06 June 2024 | 1.0239 | 1.0239 | 1.0239 | 1.0239 | 1.0239 | - |
| 05 June 2024 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | 1.0236 | - |
| 04 June 2024 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | - |
| 03 June 2024 | 1.0232 | 1.0232 | 1.0232 | 1.0232 | 1.0232 | - |
| 31 May 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 30 May 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 29 May 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 28 May 2024 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | 1.0221 | - |
| 27 May 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 24 May 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 23 May 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
| 22 May 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 21 May 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 20 May 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 17 May 2024 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | - |
| 16 May 2024 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | - |
| 15 May 2024 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | 1.0208 | - |
| 14 May 2024 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| 13 May 2024 | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 1.0199 | - |
| 10 May 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| 09 May 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| 08 May 2024 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | 1.0196 | - |
| 07 May 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 06 May 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| 30 Apr 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | - |
| 29 Apr 2024 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | - |
| 26 Apr 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 25 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 24 Apr 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
| 23 Apr 2024 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | 1.0198 | - |
| 22 Apr 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | - |
| 19 Apr 2024 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | - |
| 18 Apr 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 17 Apr 2024 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
| 16 Apr 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 15 Apr 2024 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | 1.0167 | - |
| 12 Apr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| 11 Apr 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 10 Apr 2024 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
| 09 Apr 2024 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | 1.0142 | - |
| 08 Apr 2024 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | 1.0137 | - |
| 03 Apr 2024 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | 1.0127 | - |
| 02 Apr 2024 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | - |
| 01 Apr 2024 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | 1.0119 | - |
| 29 Mar 2024 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | - |
| 28 Mar 2024 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | 1.0114 | - |
| 27 Mar 2024 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | - |
| 26 Mar 2024 | 1.0111 | 1.0111 | 1.0111 | 1.0111 | 1.0111 | - |
| 25 Mar 2024 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | - |
| 22 Mar 2024 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | 1.0112 | - |
| 21 Mar 2024 | 1.0109 | 1.0109 | 1.0109 | 1.0109 | 1.0109 | - |
| 20 Mar 2024 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | - |
| 19 Mar 2024 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | 1.0106 | - |
| 19 Mar 2024 | 0.0147 Dividend | |||||
| 18 Mar 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0104 | - |
| 15 Mar 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0100 | - |
| 14 Mar 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0100 | - |
| 13 Mar 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0103 | - |
| 12 Mar 2024 | 1.0257 | 1.0257 | 1.0257 | 1.0257 | 1.0110 | - |
| 11 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0113 | - |
| 08 Mar 2024 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0112 | - |
| 07 Mar 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0111 | - |
| 06 Mar 2024 | 1.0256 | 1.0256 | 1.0256 | 1.0256 | 1.0109 | - |
| 05 Mar 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0108 | - |
| 04 Mar 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0107 | - |
| 01 Mar 2024 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | 1.0106 | - |
| 29 Feb 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0108 | - |
| 28 Feb 2024 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0105 | - |
| 27 Feb 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0103 | - |
| 26 Feb 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0099 | - |
| 23 Feb 2024 | 1.0244 | 1.0244 | 1.0244 | 1.0244 | 1.0097 | - |
| 22 Feb 2024 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | 1.0091 | - |
| 21 Feb 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0086 | - |
| 20 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0083 | - |
| 19 Feb 2024 | 1.0227 | 1.0227 | 1.0227 | 1.0227 | 1.0080 | - |
| 08 Feb 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0072 | - |
| 07 Feb 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0070 | - |
| 06 Feb 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0070 | - |
| 05 Feb 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0070 | - |
| 02 Feb 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0065 | - |
| 01 Feb 2024 | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 1.0063 | - |
| 31 Jan 2024 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | 1.0060 | - |
| 30 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0054 | - |
| 29 Jan 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0049 | - |
| 26 Jan 2024 | 1.0193 | 1.0193 | 1.0193 | 1.0193 | 1.0047 | - |
| 25 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0044 | - |
| 24 Jan 2024 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | 1.0040 | - |
| 23 Jan 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0039 | - |
| 22 Jan 2024 | 1.0183 | 1.0183 | 1.0183 | 1.0183 | 1.0037 | - |
| 19 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0034 | - |
| 18 Jan 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0032 | - |
| 17 Jan 2024 | 1.0176 | 1.0176 | 1.0176 | 1.0176 | 1.0030 | - |
| 16 Jan 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0027 | - |
| 15 Jan 2024 | 1.0171 | 1.0171 | 1.0171 | 1.0171 | 1.0025 | - |
| 12 Jan 2024 | 1.0171 | 1.0171 | 1.0171 | 1.0171 | 1.0025 | - |
| *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.