Amoy Diagnostics Co., Ltd. (300685.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21.09 | 21.55 | 20.94 | 21.55 | 21.55 | 4,780,543 |
| 25 Apr 2024 | 21.19 | 21.63 | 21.00 | 21.10 | 21.10 | 4,431,898 |
| 24 Apr 2024 | 21.24 | 21.60 | 20.77 | 21.38 | 21.38 | 4,408,660 |
| 23 Apr 2024 | 21.60 | 21.84 | 20.67 | 21.27 | 21.27 | 7,214,446 |
| 22 Apr 2024 | 20.82 | 22.27 | 20.72 | 22.01 | 22.01 | 5,585,833 |
| 19 Apr 2024 | 21.46 | 21.56 | 20.79 | 21.10 | 21.10 | 5,904,875 |
| 18 Apr 2024 | 21.03 | 22.39 | 20.98 | 21.78 | 21.78 | 6,274,781 |
| 17 Apr 2024 | 20.28 | 21.14 | 20.28 | 21.01 | 21.01 | 5,151,719 |
| 16 Apr 2024 | 20.80 | 21.72 | 20.10 | 20.15 | 20.15 | 7,443,841 |
| 15 Apr 2024 | 20.50 | 21.08 | 20.20 | 20.45 | 20.45 | 4,317,775 |
| 12 Apr 2024 | 20.46 | 20.93 | 20.39 | 20.56 | 20.56 | 2,001,660 |
| 11 Apr 2024 | 20.44 | 20.85 | 20.26 | 20.41 | 20.41 | 4,213,159 |
| 10 Apr 2024 | 21.15 | 21.30 | 20.38 | 20.53 | 20.53 | 3,660,532 |
| 09 Apr 2024 | 20.93 | 21.44 | 20.52 | 21.38 | 21.38 | 2,960,252 |
| 08 Apr 2024 | 21.43 | 21.44 | 20.80 | 20.80 | 20.80 | 2,780,886 |
| 03 Apr 2024 | 21.39 | 21.61 | 21.01 | 21.37 | 21.37 | 3,173,740 |
| 02 Apr 2024 | 22.80 | 22.88 | 21.37 | 21.50 | 21.50 | 6,155,031 |
| 01 Apr 2024 | 22.17 | 22.89 | 22.01 | 22.81 | 22.81 | 3,233,586 |
| 29 Mar 2024 | 21.83 | 21.83 | 21.05 | 21.87 | 21.87 | 1,974,926 |
| 28 Mar 2024 | 21.37 | 22.22 | 21.30 | 21.83 | 21.83 | 2,994,002 |
| 27 Mar 2024 | 21.97 | 22.05 | 21.36 | 21.37 | 21.37 | 2,933,550 |
| 26 Mar 2024 | 22.21 | 22.29 | 21.89 | 21.95 | 21.95 | 2,245,840 |
| 25 Mar 2024 | 22.64 | 22.90 | 22.11 | 22.19 | 22.19 | 2,339,828 |
| 22 Mar 2024 | 22.98 | 23.00 | 22.35 | 22.69 | 22.69 | 2,647,692 |
| 21 Mar 2024 | 23.20 | 23.38 | 22.72 | 22.80 | 22.80 | 2,569,550 |
| 20 Mar 2024 | 23.11 | 23.40 | 22.95 | 23.19 | 23.19 | 1,843,110 |
| 19 Mar 2024 | 23.60 | 23.60 | 23.07 | 23.11 | 23.11 | 2,381,770 |
| 18 Mar 2024 | 23.53 | 23.96 | 23.38 | 23.63 | 23.63 | 3,777,660 |
| 15 Mar 2024 | 23.09 | 23.70 | 23.09 | 23.40 | 23.40 | 2,467,522 |
| 14 Mar 2024 | 23.65 | 24.03 | 23.15 | 23.39 | 23.39 | 4,130,926 |
| 13 Mar 2024 | 22.90 | 23.68 | 22.63 | 23.44 | 23.44 | 4,519,676 |
| 12 Mar 2024 | 22.00 | 22.90 | 21.98 | 22.80 | 22.80 | 4,204,008 |
| 11 Mar 2024 | 21.68 | 22.23 | 21.58 | 22.10 | 22.10 | 3,077,090 |
| 08 Mar 2024 | 21.85 | 22.16 | 21.51 | 21.85 | 21.85 | 3,427,980 |
| 07 Mar 2024 | 22.53 | 22.68 | 21.75 | 21.76 | 21.76 | 4,289,660 |
| 06 Mar 2024 | 22.86 | 23.05 | 22.10 | 22.50 | 22.50 | 3,235,920 |
| 05 Mar 2024 | 22.87 | 23.10 | 22.10 | 22.84 | 22.84 | 5,887,477 |
| 04 Mar 2024 | 22.49 | 23.33 | 22.30 | 22.96 | 22.96 | 5,191,028 |
| 01 Mar 2024 | 22.40 | 22.77 | 22.01 | 22.50 | 22.50 | 6,212,529 |
| 29 Feb 2024 | 20.52 | 22.34 | 20.34 | 22.01 | 22.01 | 7,685,375 |
| 28 Feb 2024 | 21.33 | 22.12 | 20.64 | 20.65 | 20.65 | 5,716,314 |
| 27 Feb 2024 | 20.46 | 21.30 | 20.28 | 21.30 | 21.30 | 5,089,140 |
| 26 Feb 2024 | 20.01 | 21.00 | 19.86 | 20.53 | 20.53 | 6,140,660 |
| 23 Feb 2024 | 20.07 | 20.19 | 19.60 | 20.03 | 20.03 | 3,763,860 |
| 22 Feb 2024 | 19.79 | 20.10 | 19.44 | 20.04 | 20.04 | 4,149,369 |
| 21 Feb 2024 | 19.88 | 20.78 | 19.50 | 19.91 | 19.91 | 5,563,525 |
| 20 Feb 2024 | 19.76 | 20.79 | 19.58 | 20.21 | 20.21 | 5,815,762 |
| 19 Feb 2024 | 19.05 | 20.10 | 18.76 | 19.96 | 19.96 | 9,041,747 |
| 08 Feb 2024 | 19.15 | 20.40 | 18.56 | 19.68 | 19.68 | 12,920,557 |
| 07 Feb 2024 | 19.48 | 20.59 | 18.71 | 19.38 | 19.38 | 18,702,825 |
| 06 Feb 2024 | 16.20 | 18.94 | 16.20 | 18.94 | 18.94 | 13,578,713 |
| 05 Feb 2024 | 16.16 | 16.72 | 14.60 | 15.78 | 15.78 | 4,564,632 |
| 02 Feb 2024 | 17.15 | 17.40 | 15.85 | 16.40 | 16.40 | 4,065,971 |
| 01 Feb 2024 | 16.80 | 17.90 | 16.71 | 17.20 | 17.20 | 3,692,129 |
| 31 Jan 2024 | 17.85 | 17.99 | 16.80 | 16.90 | 16.90 | 2,564,070 |
| 30 Jan 2024 | 18.35 | 18.42 | 17.70 | 17.84 | 17.84 | 1,630,683 |
| 29 Jan 2024 | 18.95 | 19.10 | 18.29 | 18.32 | 18.32 | 1,536,584 |
| 26 Jan 2024 | 18.94 | 19.37 | 18.61 | 18.78 | 18.78 | 1,995,780 |
| 25 Jan 2024 | 18.30 | 18.97 | 18.10 | 18.94 | 18.94 | 1,809,941 |
| 24 Jan 2024 | 18.09 | 18.30 | 17.45 | 18.19 | 18.19 | 2,457,723 |
| 23 Jan 2024 | 17.93 | 18.18 | 17.66 | 17.92 | 17.92 | 2,013,512 |
| 22 Jan 2024 | 19.08 | 19.15 | 17.93 | 17.93 | 17.93 | 2,888,298 |
| 19 Jan 2024 | 19.18 | 19.56 | 19.01 | 19.07 | 19.07 | 1,952,952 |
| 18 Jan 2024 | 19.11 | 19.24 | 18.43 | 19.18 | 19.18 | 2,856,940 |
| 17 Jan 2024 | 19.85 | 19.88 | 19.11 | 19.14 | 19.14 | 2,437,182 |
| 16 Jan 2024 | 20.35 | 20.37 | 19.67 | 19.92 | 19.92 | 1,262,891 |
| 15 Jan 2024 | 20.38 | 20.41 | 20.05 | 20.32 | 20.32 | 1,849,540 |
| 12 Jan 2024 | 20.40 | 20.50 | 20.10 | 20.46 | 20.46 | 2,630,309 |
| 11 Jan 2024 | 19.80 | 20.56 | 19.80 | 20.33 | 20.33 | 3,132,300 |
| 10 Jan 2024 | 19.92 | 20.10 | 19.67 | 19.78 | 19.78 | 1,641,758 |
| 09 Jan 2024 | 19.95 | 20.49 | 19.82 | 19.96 | 19.96 | 1,634,083 |
| 08 Jan 2024 | 20.53 | 20.54 | 19.97 | 19.97 | 19.97 | 1,750,130 |
| 05 Jan 2024 | 21.11 | 21.11 | 20.52 | 20.59 | 20.59 | 1,750,640 |
| 04 Jan 2024 | 21.17 | 21.21 | 20.86 | 21.03 | 21.03 | 1,767,398 |
| 03 Jan 2024 | 21.58 | 21.70 | 21.04 | 21.10 | 21.10 | 2,368,280 |
| 02 Jan 2024 | 21.93 | 22.04 | 21.51 | 21.57 | 21.57 | 2,281,999 |
| 29 Dec 2023 | 21.51 | 22.12 | 21.41 | 21.98 | 21.98 | 2,516,162 |
| 28 Dec 2023 | 20.91 | 21.62 | 20.83 | 21.51 | 21.51 | 1,817,603 |
| 27 Dec 2023 | 21.32 | 21.41 | 20.82 | 20.99 | 20.99 | 1,818,415 |
| 26 Dec 2023 | 21.21 | 21.50 | 20.83 | 21.32 | 21.32 | 2,445,546 |
| 25 Dec 2023 | 20.99 | 21.33 | 20.77 | 21.21 | 21.21 | 1,891,980 |
| 22 Dec 2023 | 21.19 | 21.34 | 20.87 | 20.99 | 20.99 | 2,207,981 |
| 21 Dec 2023 | 20.79 | 21.38 | 20.67 | 21.22 | 21.22 | 2,306,936 |
| 20 Dec 2023 | 21.12 | 21.42 | 20.83 | 20.88 | 20.88 | 2,001,220 |
| 19 Dec 2023 | 20.94 | 21.21 | 20.66 | 21.09 | 21.09 | 2,059,042 |
| 18 Dec 2023 | 20.93 | 21.25 | 20.70 | 20.89 | 20.89 | 2,475,526 |
| 15 Dec 2023 | 21.01 | 21.34 | 20.88 | 20.93 | 20.93 | 2,448,900 |
| 14 Dec 2023 | 21.13 | 21.40 | 21.01 | 21.08 | 21.08 | 1,865,960 |
| 13 Dec 2023 | 21.32 | 21.56 | 21.00 | 21.04 | 21.04 | 2,192,180 |
| 12 Dec 2023 | 21.49 | 21.66 | 21.13 | 21.41 | 21.41 | 2,504,409 |
| 11 Dec 2023 | 20.78 | 21.68 | 20.42 | 21.51 | 21.51 | 5,864,218 |
| 08 Dec 2023 | 20.94 | 21.08 | 20.66 | 20.87 | 20.87 | 6,025,226 |
| 07 Dec 2023 | 21.22 | 21.22 | 20.84 | 20.93 | 20.93 | 2,915,752 |
| 06 Dec 2023 | 21.03 | 21.42 | 20.56 | 21.17 | 21.17 | 2,390,623 |
| 05 Dec 2023 | 21.66 | 21.72 | 21.05 | 21.12 | 21.12 | 2,968,940 |
| 04 Dec 2023 | 22.26 | 22.38 | 21.61 | 21.65 | 21.65 | 2,768,505 |
| 01 Dec 2023 | 22.27 | 22.55 | 22.05 | 22.36 | 22.36 | 1,667,446 |
| 30 Nov 2023 | 22.39 | 22.49 | 22.08 | 22.25 | 22.25 | 1,741,373 |
| 29 Nov 2023 | 22.48 | 22.67 | 22.21 | 22.28 | 22.28 | 2,524,306 |
| 28 Nov 2023 | 22.26 | 22.75 | 22.01 | 22.55 | 22.55 | 1,962,602 |
| *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.