Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
28.57+0.35 (+1.24%)
At close: 03:04PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202328.2628.6828.1028.5728.572,123,204
02 Feb 202328.8928.9828.2028.2228.222,783,199
01 Feb 202328.3628.7628.2628.7528.752,217,766
31 Jan 202327.9228.5427.8828.4228.422,576,659
30 Jan 202327.8828.7427.6128.2828.283,961,275
20 Jan 202327.4127.6227.1927.4027.401,541,957
19 Jan 202327.3927.6027.0627.4127.411,766,296
18 Jan 202327.0127.5626.8227.2227.222,035,288
17 Jan 202326.7227.4626.6027.2027.202,280,132
16 Jan 202326.4026.8126.2526.7126.711,202,092
13 Jan 202326.1626.6625.8826.4026.401,271,511
12 Jan 202326.9027.2526.3126.3526.351,961,251
11 Jan 202326.2426.7326.0526.2926.29948,028
10 Jan 202326.4326.4326.0426.2526.25823,382
09 Jan 202326.6226.7026.2726.4326.431,495,786
06 Jan 202326.3526.8726.2326.7726.771,813,323
05 Jan 202326.4126.4826.1526.3926.391,098,886
04 Jan 202326.2226.6026.1526.4826.481,314,197
03 Jan 202325.6026.4825.6026.3326.331,595,843
30 Dec 202225.5525.8025.4125.5725.57534,955
29 Dec 202225.5425.8625.2825.5425.54910,018
28 Dec 202225.9726.4925.5025.5625.561,013,712
27 Dec 202225.8426.2125.6025.9525.95861,888
26 Dec 202225.1526.1125.1525.9125.911,190,320
23 Dec 202225.2525.6624.9025.1025.10867,581
22 Dec 202225.6826.1825.2025.3325.33842,236
21 Dec 202225.8926.1925.4025.4625.46793,577
20 Dec 202225.9226.2725.8325.9425.94687,370
19 Dec 202226.2526.5225.7625.9225.92908,712
16 Dec 202226.8726.8726.3126.3526.35836,803
15 Dec 202227.1027.1126.7826.8626.86689,606
14 Dec 202227.2227.2426.7226.8826.88871,486
13 Dec 202227.4027.5426.7826.8226.821,160,152
12 Dec 202227.5027.6426.8927.3127.311,826,716
09 Dec 202228.0128.3227.6527.7127.711,585,956
08 Dec 202227.8528.7727.6128.1928.192,589,543
07 Dec 202228.0028.2127.6728.0028.001,802,070
06 Dec 202227.5528.4727.3628.2128.212,684,936
05 Dec 202227.3727.5727.2527.5727.571,115,118
02 Dec 202227.1727.5427.1627.3027.30849,212
01 Dec 202227.3827.6927.2327.4027.401,578,571
30 Nov 202226.9327.7926.8027.4527.451,885,005
29 Nov 202227.1727.1726.5026.9026.90914,198
28 Nov 202226.0027.0925.9826.7526.75967,101
25 Nov 202226.6626.9826.4826.5926.59981,651
24 Nov 202227.2727.3026.8026.8226.821,284,434
23 Nov 202227.7127.8826.7527.0127.011,844,620
22 Nov 202227.8528.4427.7027.8027.801,620,078
21 Nov 202227.7028.4527.6828.0928.091,397,856
18 Nov 202228.5028.6627.8527.9027.901,727,864
17 Nov 202228.3428.6328.0128.5028.502,283,014
16 Nov 202228.4429.6628.2828.9128.913,938,710
15 Nov 202227.7028.3527.6328.3328.331,536,305
14 Nov 202228.0028.3527.6627.8127.811,604,182
11 Nov 202228.3128.6527.8828.1028.102,479,918
10 Nov 202228.5528.6227.8228.0328.032,107,266
09 Nov 202229.1629.4528.6028.6528.651,837,035
08 Nov 202229.3129.5828.7828.9528.952,135,348
07 Nov 202229.3829.6828.9029.1829.182,508,520
04 Nov 202228.8829.5028.6029.4829.483,839,237
03 Nov 202228.2230.5028.1829.2629.265,418,372
02 Nov 202228.0028.5927.9928.4728.472,566,527
01 Nov 202228.1928.5027.7628.3228.322,556,815
31 Oct 202227.4528.4827.1028.1528.152,580,562
28 Oct 202228.0028.5427.0027.2927.292,773,461
27 Oct 202228.0828.8327.8828.7328.733,215,636
26 Oct 202227.7328.3027.0528.2928.293,038,037
25 Oct 202227.4328.3526.9927.8227.822,859,076
24 Oct 202227.1828.3927.1827.4627.463,343,221
21 Oct 202227.1227.3826.8127.1927.191,338,742
20 Oct 202226.8627.4026.8027.0827.081,487,282
19 Oct 202227.1727.5927.0127.0827.081,404,444
18 Oct 202227.3127.6026.8827.3527.352,546,002
17 Oct 202226.5028.5026.3127.7727.774,171,429
14 Oct 202225.9026.5025.8526.3526.351,677,482
13 Oct 202225.5626.1025.4625.8225.821,568,451
12 Oct 202225.2125.7524.6025.7225.721,685,766
11 Oct 202225.0725.3024.5825.2125.211,389,380
10 Oct 202225.4025.6624.8825.0725.071,096,028
30 Sept 202225.9526.1625.3125.3325.331,195,129
29 Sept 202226.4226.7625.8525.9525.951,254,016
28 Sept 202227.5927.7626.0326.0326.031,866,197
27 Sept 202226.6827.4426.6827.3727.371,433,828
26 Sept 202227.7027.7226.6626.6826.682,238,620
23 Sept 202228.2829.4027.9328.0428.042,270,524
22 Sept 202227.6028.9527.4928.5828.582,725,240
21 Sept 202227.8028.0127.0927.8827.881,422,420
20 Sept 202227.5728.1227.3327.8527.851,527,535
19 Sept 202228.0228.5327.2127.3427.341,654,675
16 Sept 202228.4629.2028.0028.0128.011,773,077
15 Sept 202230.0030.1828.4428.7528.752,550,554
14 Sept 202229.6930.3029.4829.9429.941,809,920
13 Sept 202229.7430.4029.5030.1930.192,300,216
09 Sept 202229.8230.1429.2529.6229.621,896,670
08 Sept 202229.5530.5029.2030.0030.002,662,731
07 Sept 202229.2529.7229.1029.6329.632,052,343
06 Sept 202228.9229.7528.8729.3929.391,896,952
05 Sept 202229.3929.5528.7628.9228.921,723,371
02 Sept 202228.8229.4528.6529.3729.371,829,054
01 Sept 202228.4429.4928.4428.9328.932,028,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...