Australia markets closed

Jiangsu Wuyang Automation Control Technology Co., Ltd. (300420.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.4100-0.0300 (-1.23%)
At close: 03:04PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.68002.47002.40002.41002.410010,681,388
18 Apr 20242.50002.50002.43002.44002.440014,970,200
17 Apr 20242.36002.49002.36002.49002.490025,017,996
16 Apr 20242.50002.54002.31002.31002.310021,354,720
15 Apr 20242.64002.68002.46002.54002.540021,877,406
12 Apr 20242.68002.74002.66002.67002.670012,937,880
11 Apr 20242.68002.73002.66002.69002.690010,904,670
10 Apr 20242.74002.77002.66002.69002.690015,912,782
09 Apr 20242.72002.77002.72002.74002.740012,243,582
08 Apr 20242.77002.81002.73002.74002.740016,510,602
03 Apr 20242.85002.86002.77002.78002.780026,629,050
02 Apr 20242.85002.99002.82002.87002.870046,795,796
01 Apr 20242.82002.85002.80002.82002.820028,940,650
29 Mar 20242.84002.92002.76002.82002.820038,690,358
28 Mar 20242.68003.05002.67002.88002.880063,907,817
27 Mar 20242.77002.77002.66002.66002.660014,193,280
26 Mar 20242.72002.78002.71002.77002.770017,021,488
25 Mar 20242.82002.83002.72002.73002.730019,264,954
22 Mar 20242.88002.89002.81002.83002.830020,250,212
21 Mar 20242.84002.93002.83002.89002.890027,360,881
20 Mar 20242.83002.88002.81002.85002.850032,056,061
19 Mar 20242.84003.05002.82002.87002.870049,323,531
18 Mar 20242.80002.86002.79002.85002.850018,692,720
15 Mar 20242.73002.81002.72002.80002.800015,223,450
14 Mar 20242.72002.79002.70002.75002.750022,625,325
13 Mar 20242.70002.72002.67002.70002.700012,940,318
12 Mar 20242.66002.70002.63002.70002.700016,252,112
11 Mar 20242.62002.65002.59002.65002.650012,218,582
08 Mar 20242.62002.64002.58002.62002.620012,170,900
07 Mar 20242.60002.70002.58002.63002.630024,303,510
06 Mar 20242.52002.62002.52002.58002.580014,974,316
05 Mar 20242.59002.60002.53002.54002.540015,917,984
04 Mar 20242.63002.65002.55002.61002.610016,136,478
01 Mar 20242.62002.66002.58002.64002.640020,037,747
29 Feb 20242.46002.63002.46002.63002.630030,566,699
28 Feb 20242.64002.69002.44002.44002.440034,378,814
27 Feb 20242.56002.63002.55002.63002.630021,529,097
26 Feb 20242.54002.67002.53002.58002.580030,769,949
23 Feb 20242.44002.51002.42002.51002.510017,311,750
22 Feb 20242.38002.44002.37002.43002.430016,279,880
21 Feb 20242.32002.46002.31002.38002.380018,984,650
20 Feb 20242.31002.35002.27002.35002.350011,404,243
19 Feb 20242.26002.38002.26002.32002.320021,196,161
08 Feb 20242.03002.27002.01002.24002.240024,010,576
07 Feb 20242.09002.12002.00002.02002.020025,592,077
06 Feb 20241.99002.16001.87002.10002.100026,775,315
05 Feb 20242.28002.28002.03002.05002.050022,909,690
02 Feb 20242.42002.45002.19002.30002.300017,444,248
01 Feb 20242.46002.48002.37002.40002.400017,218,466
31 Jan 20242.58002.63002.46002.46002.460016,310,020
30 Jan 20242.64002.69002.58002.59002.590011,216,690
29 Jan 20242.76002.77002.64002.66002.660011,332,670
26 Jan 20242.72002.79002.71002.74002.740012,431,458
25 Jan 20242.66002.74002.64002.73002.730014,825,150
24 Jan 20242.61002.67002.55002.66002.660013,341,052
23 Jan 20242.59002.61002.53002.60002.600011,934,800
22 Jan 20242.76002.77002.56002.60002.600017,377,916
19 Jan 20242.79002.82002.77002.77002.77009,619,200
18 Jan 20242.83002.85002.71002.80002.800016,659,612
17 Jan 20242.90002.92002.83002.84002.840011,305,890
16 Jan 20242.92002.93002.86002.91002.910011,026,150
15 Jan 20242.91002.94002.89002.92002.92009,059,813
12 Jan 20242.95002.98002.92002.92002.920011,950,620
11 Jan 20242.92002.96002.90002.95002.95009,991,530
10 Jan 20242.96002.97002.90002.93002.930011,567,632
09 Jan 20242.90002.99002.90002.96002.960015,627,782
08 Jan 20242.96002.97002.89002.89002.890013,233,520
05 Jan 20243.02003.03002.94002.97002.970013,421,684
04 Jan 20243.02003.04003.00003.02003.02007,994,060
03 Jan 20243.04003.06003.00003.04003.040013,309,900
02 Jan 20243.06003.07003.03003.05003.05008,654,378
29 Dec 20233.01003.05002.99003.04003.040010,519,808
28 Dec 20232.97003.02002.95003.01003.010012,490,633
27 Dec 20232.97003.00002.94002.98002.98008,621,012
26 Dec 20233.03003.03002.95002.96002.960013,912,514
25 Dec 20233.03003.07003.00003.03003.03009,426,360
22 Dec 20233.08003.10003.02003.03003.030013,857,160
21 Dec 20233.07003.11003.00003.09003.090015,289,914
20 Dec 20233.10003.13003.07003.08003.080010,021,080
19 Dec 20233.09003.11003.05003.09003.090010,022,340
18 Dec 20233.14003.14003.06003.07003.070012,244,992
15 Dec 20233.15003.16003.12003.13003.130010,360,502
14 Dec 20233.16003.19003.12003.14003.140012,971,750
13 Dec 20233.17003.21003.13003.15003.150014,081,700
12 Dec 20233.13003.17003.11003.17003.170013,664,340
11 Dec 20233.09003.16003.08003.13003.130015,487,250
08 Dec 20233.15003.18003.09003.10003.100019,592,340
07 Dec 20233.17003.19003.15003.15003.150014,283,966
06 Dec 20233.16003.20003.15003.18003.180016,242,990
05 Dec 20233.21003.22003.16003.16003.160021,420,864
04 Dec 20233.21003.25003.19003.23003.230020,977,042
01 Dec 20233.22003.24003.18003.22003.220022,269,082
30 Nov 20233.31003.32003.20003.22003.220031,718,595
29 Nov 20233.40003.41003.28003.31003.310042,657,363
28 Nov 20233.36003.42003.31003.41003.410053,504,401
27 Nov 20233.41003.44003.30003.39003.390099,212,214
24 Nov 20233.18003.54003.15003.39003.3900106,816,039
23 Nov 20233.14003.22003.14003.17003.170022,437,110
22 Nov 20233.17003.19003.13003.14003.140022,180,130
21 Nov 20233.26003.27003.16003.18003.180031,190,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...