GTS Yongfeng XingYi 3M Interval Bd (0P0001PIC4.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 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | - |
| 13 June 2024 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | - |
| 12 June 2024 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | 1.0342 | - |
| 11 June 2024 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | 1.0343 | - |
| 07 June 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 06 June 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| 05 June 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| 04 June 2024 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | - |
| 03 June 2024 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | - |
| 31 May 2024 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | - |
| 30 May 2024 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | 1.0328 | - |
| 29 May 2024 | 1.0327 | 1.0327 | 1.0327 | 1.0327 | 1.0327 | - |
| 28 May 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
| 27 May 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
| 24 May 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
| 23 May 2024 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | 1.0323 | - |
| 22 May 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| 21 May 2024 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| 20 May 2024 | 1.0319 | 1.0319 | 1.0319 | 1.0319 | 1.0319 | - |
| 17 May 2024 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | - |
| 16 May 2024 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | - |
| 15 May 2024 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| 14 May 2024 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| 13 May 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 10 May 2024 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | - |
| 09 May 2024 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | - |
| 08 May 2024 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | - |
| 07 May 2024 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | - |
| 06 May 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| 30 Apr 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 29 Apr 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 26 Apr 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | - |
| 25 Apr 2024 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | 1.0306 | - |
| 24 Apr 2024 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
| 23 Apr 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 22 Apr 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 19 Apr 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| 18 Apr 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| 17 Apr 2024 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | - |
| 16 Apr 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
| 15 Apr 2024 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | - |
| 12 Apr 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
| 11 Apr 2024 | 1.0291 | 1.0291 | 1.0291 | 1.0291 | 1.0291 | - |
| 10 Apr 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 09 Apr 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 08 Apr 2024 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| 03 Apr 2024 | 1.0281 | 1.0281 | 1.0281 | 1.0281 | 1.0281 | - |
| 02 Apr 2024 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | 1.0278 | - |
| 01 Apr 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 29 Mar 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
| 28 Mar 2024 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | - |
| 27 Mar 2024 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | 1.0271 | - |
| 26 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 25 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 22 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 21 Mar 2024 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | - |
| 20 Mar 2024 | 1.0263 | 1.0263 | 1.0263 | 1.0263 | 1.0263 | - |
| 19 Mar 2024 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | 1.0266 | - |
| 18 Mar 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| 15 Mar 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 14 Mar 2024 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
| 13 Mar 2024 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
| 12 Mar 2024 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
| 11 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 08 Mar 2024 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | - |
| 07 Mar 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 06 Mar 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| 05 Mar 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 04 Mar 2024 | 1.0257 | 1.0257 | 1.0257 | 1.0257 | 1.0257 | - |
| 01 Mar 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
| 29 Feb 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 28 Feb 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 27 Feb 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 26 Feb 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 23 Feb 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | - |
| 22 Feb 2024 | 1.0242 | 1.0242 | 1.0242 | 1.0242 | 1.0242 | - |
| 21 Feb 2024 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | - |
| 20 Feb 2024 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | 1.0234 | - |
| 19 Feb 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 08 Feb 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 07 Feb 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 06 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 05 Feb 2024 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | 1.0218 | - |
| 02 Feb 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 01 Feb 2024 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | 1.0212 | - |
| 31 Jan 2024 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | 1.0213 | - |
| 30 Jan 2024 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | 1.0211 | - |
| 29 Jan 2024 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | - |
| 26 Jan 2024 | 1.0197 | 1.0197 | 1.0197 | 1.0197 | 1.0197 | - |
| 25 Jan 2024 | 1.0197 | 1.0197 | 1.0197 | 1.0197 | 1.0197 | - |
| 24 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 23 Jan 2024 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | - |
| 22 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 19 Jan 2024 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | - |
| 18 Jan 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 17 Jan 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 16 Jan 2024 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
| 15 Jan 2024 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
| 12 Jan 2024 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | - |
| 11 Jan 2024 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | 1.0173 | - |
| *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.