Victory Giant Technology (HuiZhou)Co.,Ltd. (300476.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 31.40 | 32.22 | 30.88 | 31.95 | 31.95 | 42,406,680 |
| 25 June 2024 | 30.60 | 30.60 | 29.60 | 29.85 | 29.85 | 27,640,445 |
| 24 June 2024 | 31.95 | 32.42 | 30.88 | 31.12 | 31.12 | 28,846,107 |
| 21 June 2024 | 31.40 | 32.64 | 31.30 | 31.95 | 31.95 | 21,821,171 |
| 20 June 2024 | 33.00 | 33.22 | 32.02 | 32.05 | 32.05 | 19,864,943 |
| 19 June 2024 | 34.00 | 34.51 | 32.87 | 32.90 | 32.90 | 28,256,300 |
| 18 June 2024 | 33.35 | 34.83 | 33.03 | 33.64 | 33.64 | 38,556,242 |
| 17 June 2024 | 33.50 | 34.17 | 32.56 | 33.62 | 33.62 | 36,072,967 |
| 14 June 2024 | 30.84 | 34.20 | 30.55 | 33.02 | 33.02 | 67,216,393 |
| 13 June 2024 | 29.97 | 31.82 | 29.84 | 30.87 | 30.87 | 43,414,428 |
| 12 June 2024 | 31.01 | 31.37 | 29.14 | 29.73 | 29.73 | 43,663,343 |
| 11 June 2024 | 30.65 | 31.41 | 30.25 | 30.87 | 30.87 | 26,861,743 |
| 07 June 2024 | 31.02 | 31.80 | 29.94 | 30.50 | 30.50 | 35,956,861 |
| 07 June 2024 | 0.19 Dividend | |||||
| 06 June 2024 | 31.80 | 33.33 | 31.38 | 31.63 | 31.44 | 51,769,269 |
| 05 June 2024 | 30.92 | 32.64 | 30.57 | 31.00 | 30.81 | 48,312,700 |
| 04 June 2024 | 29.22 | 31.29 | 29.01 | 30.91 | 30.72 | 53,418,171 |
| 03 June 2024 | 27.30 | 29.50 | 27.26 | 29.23 | 29.05 | 45,671,227 |
| 31 May 2024 | 27.40 | 28.13 | 26.85 | 27.34 | 27.18 | 22,982,699 |
| 30 May 2024 | 27.00 | 27.97 | 26.40 | 27.60 | 27.43 | 21,909,082 |
| 29 May 2024 | 27.21 | 27.68 | 26.89 | 27.19 | 27.03 | 20,602,111 |
| 28 May 2024 | 27.80 | 28.07 | 26.62 | 26.89 | 26.73 | 34,789,049 |
| 27 May 2024 | 27.78 | 28.28 | 27.00 | 28.18 | 28.01 | 32,062,454 |
| 24 May 2024 | 28.64 | 29.17 | 27.25 | 27.61 | 27.44 | 32,673,871 |
| 23 May 2024 | 29.83 | 29.85 | 28.11 | 28.64 | 28.47 | 39,131,532 |
| 22 May 2024 | 29.50 | 29.70 | 28.94 | 29.15 | 28.97 | 26,158,473 |
| 21 May 2024 | 30.81 | 31.06 | 29.48 | 29.95 | 29.77 | 34,024,780 |
| 20 May 2024 | 29.60 | 30.75 | 29.25 | 30.10 | 29.92 | 34,621,663 |
| 17 May 2024 | 30.28 | 30.66 | 28.89 | 30.00 | 29.82 | 36,233,916 |
| 16 May 2024 | 30.50 | 31.25 | 30.00 | 30.30 | 30.12 | 48,555,099 |
| 15 May 2024 | 27.45 | 29.80 | 27.28 | 28.76 | 28.59 | 42,333,341 |
| 14 May 2024 | 28.53 | 28.86 | 26.81 | 27.41 | 27.25 | 37,450,952 |
| 13 May 2024 | 28.74 | 29.19 | 28.18 | 28.45 | 28.28 | 26,199,720 |
| 10 May 2024 | 29.90 | 30.10 | 28.36 | 28.74 | 28.57 | 39,488,491 |
| 09 May 2024 | 29.80 | 30.89 | 29.71 | 30.35 | 30.17 | 27,005,550 |
| 08 May 2024 | 28.90 | 31.49 | 28.90 | 30.35 | 30.17 | 51,833,754 |
| 07 May 2024 | 29.88 | 30.85 | 29.10 | 29.35 | 29.17 | 45,296,624 |
| 06 May 2024 | 30.15 | 30.47 | 28.90 | 29.19 | 29.01 | 38,909,219 |
| 30 Apr 2024 | 30.50 | 30.76 | 29.56 | 29.68 | 29.50 | 37,432,666 |
| 29 Apr 2024 | 30.70 | 31.30 | 29.99 | 30.58 | 30.40 | 46,186,653 |
| 26 Apr 2024 | 30.22 | 31.20 | 29.47 | 30.53 | 30.35 | 73,769,297 |
| 25 Apr 2024 | 30.00 | 30.07 | 29.05 | 29.43 | 29.25 | 49,829,072 |
| 24 Apr 2024 | 25.79 | 30.49 | 25.68 | 30.05 | 29.87 | 83,945,754 |
| 23 Apr 2024 | 25.37 | 26.10 | 25.05 | 25.41 | 25.26 | 23,454,781 |
| 22 Apr 2024 | 23.98 | 25.24 | 22.78 | 25.00 | 24.85 | 41,982,506 |
| 19 Apr 2024 | 26.00 | 26.97 | 25.39 | 26.14 | 25.98 | 41,844,957 |
| 18 Apr 2024 | 26.01 | 27.52 | 25.73 | 26.98 | 26.82 | 39,729,915 |
| 17 Apr 2024 | 24.89 | 26.97 | 24.89 | 26.50 | 26.34 | 49,358,881 |
| 16 Apr 2024 | 24.97 | 25.99 | 24.29 | 24.64 | 24.49 | 52,406,216 |
| 15 Apr 2024 | 23.80 | 25.75 | 23.79 | 25.50 | 25.35 | 60,909,978 |
| 12 Apr 2024 | 23.50 | 24.60 | 23.30 | 23.92 | 23.78 | 37,650,259 |
| 11 Apr 2024 | 23.39 | 23.91 | 23.04 | 23.09 | 22.95 | 20,989,145 |
| 10 Apr 2024 | 24.00 | 24.05 | 23.26 | 23.40 | 23.26 | 22,233,913 |
| 09 Apr 2024 | 24.00 | 24.33 | 23.57 | 24.19 | 24.04 | 22,411,485 |
| 08 Apr 2024 | 23.71 | 24.75 | 23.57 | 24.19 | 24.04 | 29,700,878 |
| 03 Apr 2024 | 24.00 | 24.43 | 23.36 | 23.94 | 23.80 | 27,022,933 |
| 02 Apr 2024 | 24.47 | 24.99 | 24.01 | 24.18 | 24.03 | 35,806,191 |
| 01 Apr 2024 | 24.22 | 24.88 | 23.21 | 24.47 | 24.32 | 38,351,097 |
| 29 Mar 2024 | 24.18 | 24.26 | 23.61 | 24.22 | 24.07 | 17,289,732 |
| 28 Mar 2024 | 23.59 | 24.70 | 23.59 | 24.48 | 24.33 | 44,064,861 |
| 27 Mar 2024 | 23.85 | 24.22 | 22.97 | 23.60 | 23.46 | 41,721,676 |
| 26 Mar 2024 | 24.60 | 25.04 | 23.96 | 24.21 | 24.06 | 42,828,102 |
| 25 Mar 2024 | 25.69 | 25.79 | 24.11 | 24.23 | 24.08 | 39,696,070 |
| 22 Mar 2024 | 25.81 | 26.11 | 25.28 | 25.40 | 25.25 | 29,811,821 |
| 21 Mar 2024 | 26.11 | 26.48 | 25.52 | 25.58 | 25.43 | 29,789,667 |
| 20 Mar 2024 | 26.50 | 27.28 | 25.90 | 26.12 | 25.96 | 32,995,025 |
| 19 Mar 2024 | 26.73 | 27.16 | 26.30 | 26.60 | 26.44 | 31,399,697 |
| 18 Mar 2024 | 27.15 | 28.39 | 26.89 | 27.16 | 27.00 | 48,405,674 |
| 15 Mar 2024 | 25.79 | 27.45 | 25.30 | 27.25 | 27.09 | 46,679,800 |
| 14 Mar 2024 | 26.01 | 26.88 | 25.60 | 26.02 | 25.86 | 39,443,251 |
| 13 Mar 2024 | 26.05 | 27.94 | 25.31 | 26.75 | 26.59 | 66,310,715 |
| 12 Mar 2024 | 25.82 | 26.09 | 24.58 | 25.42 | 25.27 | 46,170,442 |
| 11 Mar 2024 | 25.50 | 26.49 | 25.00 | 26.30 | 26.14 | 53,630,064 |
| 08 Mar 2024 | 24.56 | 26.79 | 24.10 | 26.57 | 26.41 | 64,075,891 |
| 07 Mar 2024 | 24.28 | 25.23 | 23.95 | 23.95 | 23.81 | 44,630,655 |
| 06 Mar 2024 | 24.30 | 24.45 | 23.66 | 23.94 | 23.80 | 35,829,617 |
| 05 Mar 2024 | 24.61 | 25.86 | 24.15 | 24.50 | 24.35 | 66,258,382 |
| 04 Mar 2024 | 24.50 | 26.28 | 23.98 | 25.18 | 25.03 | 84,183,908 |
| 01 Mar 2024 | 22.10 | 23.23 | 21.87 | 23.05 | 22.91 | 65,182,128 |
| 29 Feb 2024 | 20.53 | 22.00 | 20.53 | 21.73 | 21.60 | 41,252,539 |
| 28 Feb 2024 | 22.07 | 22.48 | 20.46 | 20.60 | 20.48 | 63,897,750 |
| 27 Feb 2024 | 19.98 | 22.50 | 19.90 | 22.43 | 22.30 | 79,824,225 |
| 26 Feb 2024 | 20.10 | 20.55 | 19.70 | 20.20 | 20.08 | 40,313,533 |
| 23 Feb 2024 | 21.10 | 21.45 | 20.06 | 20.68 | 20.56 | 60,930,598 |
| 22 Feb 2024 | 19.90 | 20.75 | 19.72 | 20.33 | 20.21 | 56,268,561 |
| 21 Feb 2024 | 19.07 | 19.65 | 18.86 | 19.11 | 19.00 | 40,793,398 |
| 20 Feb 2024 | 19.91 | 20.14 | 19.46 | 19.78 | 19.66 | 46,967,788 |
| 19 Feb 2024 | 18.68 | 20.94 | 18.35 | 20.46 | 20.34 | 73,365,213 |
| 08 Feb 2024 | 17.07 | 18.99 | 16.98 | 17.55 | 17.44 | 39,825,073 |
| 07 Feb 2024 | 16.53 | 17.33 | 16.41 | 16.96 | 16.86 | 32,612,039 |
| 06 Feb 2024 | 14.60 | 16.76 | 14.56 | 16.57 | 16.47 | 35,863,099 |
| 05 Feb 2024 | 15.04 | 15.66 | 13.86 | 14.99 | 14.90 | 32,850,294 |
| 02 Feb 2024 | 15.75 | 16.38 | 14.65 | 15.04 | 14.95 | 27,043,362 |
| 01 Feb 2024 | 14.66 | 16.24 | 14.40 | 15.78 | 15.69 | 32,549,904 |
| 31 Jan 2024 | 15.30 | 15.69 | 14.81 | 14.84 | 14.75 | 20,877,842 |
| 30 Jan 2024 | 15.96 | 16.27 | 15.36 | 15.42 | 15.33 | 17,006,881 |
| 29 Jan 2024 | 17.39 | 17.39 | 15.89 | 15.90 | 15.80 | 35,096,698 |
| 26 Jan 2024 | 17.80 | 18.08 | 17.25 | 17.35 | 17.25 | 36,601,465 |
| 25 Jan 2024 | 16.88 | 18.07 | 16.39 | 18.00 | 17.89 | 50,326,483 |
| 24 Jan 2024 | 17.32 | 17.51 | 16.07 | 16.89 | 16.79 | 31,460,899 |
| *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.