Australia markets closed

East Money Information Co.,Ltd. (300059.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.05-0.20 (-1.51%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.1513.2913.0413.0513.05203,435,900
29 Apr 202413.0513.3812.9813.2513.25418,187,884
26 Apr 202412.6513.2012.5113.1213.12487,706,420
25 Apr 202412.4012.4812.2612.3512.35120,056,111
24 Apr 202412.4312.4712.3312.4512.45114,904,600
23 Apr 202412.3712.5012.3612.4412.44108,151,491
23 Apr 20240.04 Dividend
22 Apr 202412.3512.5312.3212.3812.34104,147,961
19 Apr 202412.3912.5012.3112.3312.29126,170,412
18 Apr 202412.4812.7512.4012.4712.43221,806,404
17 Apr 202412.2912.5612.2412.5312.49197,684,865
16 Apr 202412.3512.5212.1912.2412.20173,926,719
15 Apr 202412.1112.6912.0912.4512.41256,621,475
12 Apr 202412.3412.3712.0712.1012.06138,502,680
11 Apr 202412.3312.4812.2812.3212.28119,030,024
10 Apr 202412.6112.6212.3412.4212.38123,337,942
09 Apr 202412.5412.6512.5112.6112.5789,731,377
08 Apr 202412.7012.7112.5112.5312.49143,606,176
03 Apr 202412.9212.9612.8012.8112.77108,790,726
02 Apr 202413.0913.1112.9112.9512.91119,735,175
01 Apr 202413.0413.1413.0313.0913.05143,497,906
29 Mar 202412.8312.9012.7612.8912.8569,579,153
28 Mar 202412.7613.0612.7612.8812.84150,782,604
27 Mar 202413.1013.1112.7912.7912.75156,438,143
26 Mar 202413.1513.2513.0213.1413.10144,290,207
25 Mar 202413.3913.5213.1513.1713.13207,016,296
22 Mar 202413.7913.8013.5513.5513.51214,347,985
21 Mar 202413.7614.0613.7613.8413.80293,243,805
20 Mar 202413.6913.7813.6213.7213.68154,507,937
19 Mar 202413.9013.9013.7113.7113.67205,284,929
18 Mar 202413.7014.0713.6713.9713.92322,580,447
15 Mar 202413.6313.7113.4813.6613.62165,730,113
14 Mar 202413.7213.8713.5413.6313.59164,036,544
13 Mar 202413.9413.9513.7113.7713.73195,319,813
12 Mar 202413.8514.0813.7813.9613.91288,710,622
11 Mar 202413.5913.7913.5213.7913.75208,220,462
08 Mar 202413.5813.6613.4613.5613.52134,455,091
07 Mar 202413.7513.8813.5513.5713.53197,533,393
06 Mar 202413.7313.9813.7013.7913.75185,842,483
05 Mar 202413.7713.8713.7113.7413.70168,396,901
04 Mar 202413.9513.9713.7513.8313.79194,381,703
01 Mar 202413.9914.1713.8314.0013.95285,350,772
29 Feb 202413.6314.0713.6014.0413.99314,581,900
28 Feb 202414.1914.3613.6313.6413.60424,843,348
27 Feb 202413.7514.0313.7014.0213.97346,102,241
26 Feb 202413.7313.7613.5413.5513.51203,403,800
23 Feb 202413.7513.8213.6513.7313.69205,378,453
22 Feb 202413.5013.8213.4713.7313.69253,511,650
21 Feb 202413.2314.0913.1713.6213.58418,501,187
20 Feb 202413.1813.4613.1213.3413.30216,507,593
19 Feb 202413.3513.3513.0313.2313.19199,151,377
08 Feb 202413.3013.4713.2313.2713.23274,802,459
07 Feb 202413.0413.2713.0213.1313.09287,225,732
06 Feb 202412.1913.2812.1213.2013.16337,673,139
05 Feb 202412.3012.6311.8312.3312.29286,260,917
02 Feb 202412.6612.7612.0912.4512.41243,575,541
01 Feb 202412.4212.8912.4112.6912.65200,894,405
31 Jan 202412.5212.6912.4412.4812.44158,344,503
30 Jan 202412.7212.9012.5412.5612.52159,230,428
29 Jan 202413.1213.2112.8212.8212.78170,918,979
26 Jan 202413.2513.3613.0913.1213.08239,587,775
25 Jan 202413.1013.5213.0313.3513.31320,199,835
24 Jan 202412.8013.3812.5513.2713.23356,773,143
23 Jan 202412.4212.8412.3612.7112.67217,321,407
22 Jan 202412.6712.7812.3012.4112.37203,477,019
19 Jan 202412.7112.8012.6312.7012.66144,892,970
18 Jan 202412.3212.8812.2812.8212.78279,432,567
17 Jan 202412.8212.8412.4312.4312.39187,431,893
16 Jan 202412.7912.9612.6012.9312.89181,337,554
15 Jan 202412.8813.0812.8112.8312.79118,966,291
12 Jan 202413.1013.1712.9512.9512.91127,701,139
11 Jan 202412.9613.2612.8813.1713.13159,051,441
10 Jan 202413.0313.1912.9112.9812.94111,993,298
09 Jan 202413.0713.2312.9713.1013.06118,809,455
08 Jan 202413.2113.3413.0313.0713.03141,988,774
05 Jan 202413.4413.6113.2213.2813.24143,309,889
04 Jan 202413.7013.7113.4013.4613.42137,469,188
03 Jan 202413.8113.8613.5613.7113.67121,363,468
02 Jan 202414.0414.0513.7913.8013.76106,437,644
29 Dec 202313.9114.1113.9014.0413.99152,028,539
28 Dec 202313.3514.1013.3213.9613.91252,341,185
27 Dec 202313.6913.7413.0113.4213.38234,297,521
26 Dec 202313.8613.8913.6513.6913.6585,958,197
25 Dec 202313.8613.9213.8113.8613.8267,899,896
22 Dec 202313.8914.0113.7613.8913.85116,280,621
21 Dec 202313.8014.0313.7013.9213.88126,029,417
20 Dec 202314.1714.2013.8513.8613.82138,624,398
19 Dec 202314.1514.2414.0614.1714.12108,158,253
18 Dec 202314.1314.2914.1114.1614.11106,394,036
15 Dec 202314.2014.3414.1314.1814.13106,013,081
14 Dec 202314.2714.3514.1314.1514.1095,040,272
13 Dec 202314.4914.4914.1814.1814.13124,517,266
12 Dec 202314.5014.5914.4514.5114.46101,397,421
11 Dec 202314.3014.6514.1314.5814.53202,599,439
08 Dec 202314.4514.5214.3514.3714.32114,609,542
07 Dec 202314.3614.5314.3214.4614.41108,657,457
06 Dec 202314.4514.5414.3714.4114.36114,414,507
05 Dec 202314.6914.6914.4714.4814.43118,925,626
04 Dec 202314.7014.8714.6214.7214.67118,350,260
01 Dec 202314.6414.7714.4914.7214.67128,162,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...