Australia markets closed

Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
29.29+1.93 (+7.05%)
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202428.0031.0027.8729.2929.2935,961,067
23 May 202423.0027.3622.8027.3627.3629,204,428
22 May 202423.1023.4822.5222.8022.808,228,715
21 May 202423.8024.3623.1123.2523.2513,922,804
20 May 202421.4825.7921.4824.6724.6720,830,336
17 May 202421.0021.6820.7521.4921.494,018,402
16 May 202421.0322.3021.0321.1621.164,035,984
15 May 202421.1121.5020.7820.8820.882,386,390
14 May 202421.2021.7020.5921.3421.343,056,572
13 May 202421.5621.7020.7020.9520.953,139,465
10 May 202422.1522.4221.7721.8921.893,893,345
09 May 202421.5522.4321.3822.3022.306,258,520
08 May 202421.6521.9621.4221.8121.814,614,589
07 May 202420.5522.3020.4921.9621.968,290,341
06 May 202420.5420.8020.4220.5720.571,982,222
30 Apr 202421.1621.1720.1220.2320.233,057,754
29 Apr 202420.8121.1620.6821.0121.013,486,098
26 Apr 202420.5621.4820.5621.0121.013,510,436
25 Apr 202421.6421.9220.5620.8620.865,129,053
24 Apr 202420.9022.1320.9021.8221.825,466,509
23 Apr 202422.1122.4221.6521.9821.987,461,974
22 Apr 202420.0022.9919.7022.8622.8611,153,936
19 Apr 202418.9220.5518.9020.2820.285,846,524
18 Apr 202418.4019.5818.3219.1819.185,589,282
17 Apr 202417.7419.1516.8319.0219.028,352,169
16 Apr 202421.1021.2619.7019.7619.763,890,815
15 Apr 202421.5322.6021.2821.5821.584,404,622
12 Apr 202421.6021.8321.1621.2621.261,475,199
11 Apr 202421.6821.8521.3521.4521.451,650,960
10 Apr 202422.2522.2521.4521.8121.812,182,298
09 Apr 202422.0922.6422.0722.3022.301,694,730
08 Apr 202422.8922.9122.1122.1322.131,915,836
03 Apr 202422.8222.9122.3922.7522.752,290,019
02 Apr 202423.2023.3022.7622.9222.922,407,533
01 Apr 202423.1123.3422.8123.2723.272,842,213
29 Mar 202422.7723.0922.5023.2023.201,905,933
28 Mar 202421.6122.9721.6022.6122.613,998,301
27 Mar 202422.1422.1821.4021.4221.422,300,067
26 Mar 202422.3822.5121.8622.2522.252,884,630
25 Mar 202423.2023.6822.4022.4022.403,551,141
22 Mar 202423.4223.6522.7923.0223.023,852,606
21 Mar 202423.3323.9023.0123.7723.775,258,121
20 Mar 202423.2523.4523.1923.3923.392,738,916
19 Mar 202423.3423.6323.0223.3023.303,669,605
18 Mar 202423.0323.5223.0123.3923.394,724,575
15 Mar 202422.8823.8822.7823.1923.194,267,618
14 Mar 202423.1523.4022.6022.8822.883,815,759
13 Mar 202423.1024.0822.7423.6123.616,267,994
12 Mar 202422.7123.7122.7023.2123.214,700,696
11 Mar 202422.2522.9222.2322.8722.873,984,575
08 Mar 202422.0523.0022.0522.5422.543,988,644
07 Mar 202422.6722.9021.9821.9821.984,829,311
06 Mar 202422.9523.0422.4322.8022.807,451,405
05 Mar 202421.6625.2521.5223.4523.4511,292,153
04 Mar 202421.6821.9021.3821.6021.602,235,213
01 Mar 202421.3021.8821.3021.7821.783,064,210
29 Feb 202420.4121.2520.4121.2021.202,742,528
28 Feb 202422.0022.4320.4020.4320.434,290,359
27 Feb 202421.3621.9720.6721.9621.963,743,744
26 Feb 202421.4321.8621.2221.3821.383,279,169
23 Feb 202420.7021.9620.5521.5321.534,500,598
22 Feb 202420.1120.7520.1120.6020.602,261,933
21 Feb 202419.9020.7619.8120.2520.252,383,846
20 Feb 202419.9420.2219.7920.0920.091,887,818
19 Feb 202419.7020.4219.6320.1220.122,426,868
08 Feb 202418.4019.8818.2519.7019.702,625,481
07 Feb 202418.5119.1517.9818.3718.372,593,545
06 Feb 202417.0618.7916.5318.4418.442,693,793
05 Feb 202418.7118.7816.8017.3517.352,570,040
02 Feb 202419.9020.3418.5018.9718.972,012,546
01 Feb 202419.9520.4019.3020.1320.131,798,365
31 Jan 202421.4021.4319.9019.9119.912,236,904
30 Jan 202422.1622.3321.3821.4021.401,655,237
29 Jan 202422.5623.0622.2822.4422.442,224,028
26 Jan 202422.4022.8222.2022.2822.281,649,962
25 Jan 202421.8322.4821.5622.4022.402,216,882
24 Jan 202421.5221.8120.8221.7521.751,997,678
23 Jan 202421.3321.6920.9121.4821.481,936,932
22 Jan 202422.3422.6821.3021.5021.502,432,637
19 Jan 202422.9723.1522.4622.4622.461,660,146
18 Jan 202423.7023.7022.2723.0323.033,210,961
17 Jan 202424.2924.3123.6223.6223.621,447,194
16 Jan 202424.6124.8523.9824.3024.302,277,452
15 Jan 202425.2425.2524.4824.6024.602,529,118
12 Jan 202424.8125.8924.7825.6125.613,992,573
11 Jan 202424.3624.9524.2324.9424.941,926,069
10 Jan 202424.4824.7723.8524.3624.361,569,144
09 Jan 202424.6424.9024.2524.4824.481,994,079
08 Jan 202425.2125.3424.6124.6124.611,921,620
05 Jan 202425.8025.9525.2125.4225.422,444,872
04 Jan 202426.0626.5925.6825.8825.882,992,022
03 Jan 202426.2126.4825.8526.1226.122,989,753
02 Jan 202426.1926.7526.0326.3326.334,888,234
29 Dec 202325.5626.3325.4026.1926.194,514,485
28 Dec 202324.8025.8324.7025.6525.654,152,829
27 Dec 202324.9925.1624.1024.7124.712,583,577
26 Dec 202325.8425.8424.8124.9724.973,098,807
25 Dec 202325.5326.1525.3725.9725.974,036,158
22 Dec 202325.0825.7225.0825.5525.553,436,699
21 Dec 202324.8725.2624.6125.0825.081,581,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...