Zhongji Innolight Co., Ltd. (300308.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 157.00 | 171.71 | 159.33 | 168.35 | 168.35 | 28,752,197 |
| 31 May 2024 | 157.00 | 162.68 | 154.54 | 157.27 | 157.27 | 14,953,577 |
| 30 May 2024 | 161.10 | 162.90 | 158.66 | 159.97 | 159.97 | 10,958,541 |
| 29 May 2024 | 165.00 | 166.00 | 160.47 | 161.00 | 161.00 | 15,789,813 |
| 28 May 2024 | 167.00 | 167.39 | 160.10 | 161.01 | 161.01 | 24,734,629 |
| 27 May 2024 | 166.11 | 170.89 | 165.00 | 168.39 | 168.39 | 16,695,123 |
| 24 May 2024 | 172.00 | 179.74 | 164.98 | 165.39 | 165.39 | 27,366,578 |
| 23 May 2024 | 178.00 | 179.67 | 168.88 | 173.79 | 173.79 | 22,164,506 |
| 22 May 2024 | 176.00 | 176.88 | 172.72 | 173.17 | 173.17 | 13,940,035 |
| 21 May 2024 | 176.66 | 180.30 | 175.75 | 177.43 | 177.43 | 13,305,216 |
| 20 May 2024 | 169.00 | 178.85 | 166.50 | 176.86 | 176.86 | 24,224,938 |
| 17 May 2024 | 167.80 | 173.31 | 164.23 | 170.58 | 170.58 | 19,908,093 |
| 16 May 2024 | 171.98 | 174.58 | 170.00 | 170.50 | 170.50 | 23,207,531 |
| 15 May 2024 | 165.01 | 171.21 | 164.50 | 166.77 | 166.77 | 15,412,144 |
| 14 May 2024 | 171.86 | 173.00 | 164.69 | 165.43 | 165.43 | 21,466,095 |
| 13 May 2024 | 172.50 | 176.00 | 170.46 | 171.55 | 171.55 | 16,663,990 |
| 10 May 2024 | 170.80 | 172.68 | 166.68 | 171.20 | 171.20 | 15,323,894 |
| 09 May 2024 | 173.90 | 174.60 | 168.22 | 173.18 | 173.18 | 18,207,993 |
| 08 May 2024 | 175.50 | 177.93 | 173.50 | 174.80 | 174.80 | 16,068,787 |
| 07 May 2024 | 187.78 | 188.72 | 172.10 | 176.79 | 176.79 | 30,864,435 |
| 06 May 2024 | 191.00 | 192.61 | 182.85 | 183.22 | 183.22 | 19,870,175 |
| 30 Apr 2024 | 187.50 | 192.88 | 186.10 | 186.31 | 186.31 | 16,590,148 |
| 29 Apr 2024 | 187.96 | 190.00 | 185.52 | 187.70 | 187.70 | 24,975,974 |
| 26 Apr 2024 | 170.99 | 187.98 | 170.60 | 184.86 | 184.86 | 40,657,835 |
| 25 Apr 2024 | 164.90 | 167.83 | 163.28 | 164.15 | 164.15 | 16,671,806 |
| 24 Apr 2024 | 159.77 | 169.00 | 157.86 | 168.27 | 168.27 | 27,610,733 |
| 23 Apr 2024 | 158.97 | 161.86 | 154.47 | 157.51 | 157.51 | 24,066,710 |
| 22 Apr 2024 | 155.00 | 159.99 | 150.88 | 158.36 | 158.36 | 34,918,256 |
| 19 Apr 2024 | 172.15 | 175.24 | 163.90 | 170.70 | 170.70 | 21,452,837 |
| 18 Apr 2024 | 170.66 | 176.30 | 168.20 | 173.38 | 173.38 | 16,413,547 |
| 17 Apr 2024 | 168.33 | 176.05 | 166.00 | 174.61 | 174.61 | 21,453,565 |
| 16 Apr 2024 | 167.30 | 172.50 | 163.05 | 166.36 | 166.36 | 18,793,545 |
| 15 Apr 2024 | 167.79 | 172.54 | 166.56 | 169.50 | 169.50 | 17,939,594 |
| 12 Apr 2024 | 164.00 | 174.30 | 163.50 | 169.33 | 169.33 | 30,735,097 |
| 11 Apr 2024 | 161.00 | 164.58 | 159.79 | 160.15 | 160.15 | 14,886,291 |
| 10 Apr 2024 | 162.27 | 164.88 | 157.00 | 159.50 | 159.50 | 16,849,086 |
| 09 Apr 2024 | 164.00 | 165.98 | 160.23 | 164.90 | 164.90 | 17,038,329 |
| 08 Apr 2024 | 155.60 | 169.30 | 155.60 | 164.56 | 164.56 | 25,924,309 |
| 03 Apr 2024 | 159.00 | 160.55 | 155.63 | 156.10 | 156.10 | 16,630,436 |
| 02 Apr 2024 | 162.00 | 166.00 | 160.03 | 162.55 | 162.55 | 19,455,616 |
| 01 Apr 2024 | 157.79 | 163.88 | 155.77 | 163.00 | 163.00 | 21,793,143 |
| 29 Mar 2024 | 153.10 | 156.67 | 151.85 | 156.56 | 156.56 | 9,873,398 |
| 28 Mar 2024 | 155.01 | 159.88 | 151.13 | 154.69 | 154.69 | 26,330,865 |
| 27 Mar 2024 | 160.78 | 161.97 | 152.76 | 154.20 | 154.20 | 29,085,648 |
| 26 Mar 2024 | 165.51 | 172.78 | 150.00 | 158.50 | 158.50 | 46,524,626 |
| 25 Mar 2024 | 167.96 | 171.88 | 164.00 | 166.51 | 166.51 | 22,335,677 |
| 22 Mar 2024 | 168.00 | 170.52 | 166.36 | 167.68 | 167.68 | 22,615,344 |
| 21 Mar 2024 | 169.24 | 172.66 | 166.33 | 167.68 | 167.68 | 25,327,281 |
| 20 Mar 2024 | 172.00 | 175.66 | 166.00 | 168.96 | 168.96 | 32,157,969 |
| 19 Mar 2024 | 173.31 | 176.65 | 171.45 | 173.81 | 173.81 | 33,277,231 |
| 18 Mar 2024 | 178.75 | 186.08 | 177.59 | 179.99 | 179.99 | 32,993,596 |
| 15 Mar 2024 | 167.00 | 180.40 | 165.59 | 177.36 | 177.36 | 38,974,233 |
| 14 Mar 2024 | 162.00 | 172.00 | 162.00 | 169.53 | 169.53 | 31,101,666 |
| 13 Mar 2024 | 171.41 | 171.88 | 164.89 | 165.00 | 165.00 | 31,768,352 |
| 12 Mar 2024 | 169.80 | 171.59 | 159.77 | 164.85 | 164.85 | 36,190,452 |
| 11 Mar 2024 | 167.03 | 170.97 | 164.28 | 170.60 | 170.60 | 34,161,721 |
| 08 Mar 2024 | 168.87 | 176.93 | 164.65 | 174.99 | 174.99 | 36,453,783 |
| 07 Mar 2024 | 170.00 | 174.77 | 164.00 | 164.14 | 164.14 | 30,368,922 |
| 06 Mar 2024 | 167.00 | 170.20 | 162.84 | 167.28 | 167.28 | 30,407,979 |
| 05 Mar 2024 | 163.30 | 179.90 | 162.62 | 169.16 | 169.16 | 46,923,422 |
| 04 Mar 2024 | 166.11 | 170.66 | 160.11 | 165.66 | 165.66 | 40,503,456 |
| 01 Mar 2024 | 156.03 | 163.52 | 156.03 | 161.10 | 161.10 | 37,820,658 |
| 29 Feb 2024 | 153.00 | 158.80 | 151.00 | 155.16 | 155.16 | 36,809,385 |
| 28 Feb 2024 | 161.00 | 162.90 | 149.81 | 149.81 | 149.81 | 40,110,610 |
| 27 Feb 2024 | 147.46 | 164.70 | 146.02 | 161.94 | 161.94 | 45,132,277 |
| 26 Feb 2024 | 142.03 | 151.41 | 142.03 | 149.03 | 149.03 | 33,292,672 |
| 23 Feb 2024 | 160.00 | 161.00 | 147.05 | 147.73 | 147.73 | 49,034,104 |
| 22 Feb 2024 | 158.05 | 159.64 | 149.47 | 154.51 | 154.51 | 41,951,491 |
| 21 Feb 2024 | 152.00 | 154.03 | 147.30 | 149.96 | 149.96 | 45,141,645 |
| 20 Feb 2024 | 153.00 | 162.99 | 151.00 | 159.50 | 159.50 | 44,837,230 |
| 19 Feb 2024 | 138.00 | 152.40 | 133.86 | 152.40 | 152.40 | 41,589,102 |
| 08 Feb 2024 | 127.50 | 137.00 | 124.80 | 127.00 | 127.00 | 35,591,806 |
| 07 Feb 2024 | 123.10 | 125.99 | 121.59 | 124.61 | 124.61 | 27,058,041 |
| 06 Feb 2024 | 110.66 | 124.88 | 109.80 | 124.88 | 124.88 | 35,496,880 |
| 05 Feb 2024 | 108.00 | 117.43 | 107.87 | 112.00 | 112.00 | 36,554,728 |
| 02 Feb 2024 | 111.88 | 113.88 | 107.70 | 109.85 | 109.85 | 27,957,811 |
| 01 Feb 2024 | 103.79 | 116.00 | 101.55 | 111.05 | 111.05 | 35,111,551 |
| 31 Jan 2024 | 100.02 | 107.89 | 98.75 | 102.80 | 102.80 | 28,299,456 |
| 30 Jan 2024 | 103.00 | 105.80 | 100.73 | 101.20 | 101.20 | 21,396,846 |
| 29 Jan 2024 | 113.65 | 113.65 | 96.70 | 103.82 | 103.82 | 42,655,860 |
| 26 Jan 2024 | 117.99 | 118.00 | 113.80 | 115.96 | 115.96 | 23,214,974 |
| 25 Jan 2024 | 112.48 | 119.20 | 111.42 | 118.35 | 118.35 | 29,700,979 |
| 24 Jan 2024 | 113.65 | 114.18 | 108.98 | 113.70 | 113.70 | 26,955,248 |
| 23 Jan 2024 | 111.99 | 117.26 | 110.84 | 114.00 | 114.00 | 29,756,999 |
| 22 Jan 2024 | 116.00 | 116.50 | 110.99 | 111.60 | 111.60 | 32,714,966 |
| 19 Jan 2024 | 112.30 | 113.58 | 110.39 | 111.00 | 111.00 | 31,897,323 |
| 18 Jan 2024 | 97.04 | 109.95 | 96.83 | 109.83 | 109.83 | 37,099,766 |
| 17 Jan 2024 | 100.66 | 102.84 | 99.02 | 99.02 | 99.02 | 19,193,181 |
| 16 Jan 2024 | 100.89 | 101.26 | 98.40 | 100.29 | 100.29 | 16,902,585 |
| 15 Jan 2024 | 99.36 | 103.60 | 99.36 | 101.88 | 101.88 | 12,647,626 |
| 12 Jan 2024 | 102.63 | 102.98 | 99.56 | 100.56 | 100.56 | 13,842,001 |
| 11 Jan 2024 | 100.00 | 104.48 | 99.91 | 103.39 | 103.39 | 19,289,732 |
| 10 Jan 2024 | 101.33 | 102.71 | 98.30 | 100.00 | 100.00 | 13,860,209 |
| 09 Jan 2024 | 101.78 | 103.53 | 100.50 | 101.32 | 101.32 | 20,001,059 |
| 08 Jan 2024 | 99.80 | 101.11 | 97.82 | 98.80 | 98.80 | 13,263,010 |
| 05 Jan 2024 | 103.62 | 104.50 | 99.20 | 100.03 | 100.03 | 17,552,090 |
| 04 Jan 2024 | 104.70 | 105.67 | 102.36 | 104.00 | 104.00 | 16,650,744 |
| 03 Jan 2024 | 109.11 | 109.99 | 104.89 | 104.99 | 104.99 | 22,108,689 |
| 02 Jan 2024 | 112.85 | 114.78 | 110.53 | 110.61 | 110.61 | 14,791,052 |
| 29 Dec 2023 | 109.11 | 115.93 | 109.08 | 112.91 | 112.91 | 24,104,716 |
| *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.