Australia markets close in 1 minute

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
27.24-0.16 (-0.58%)
As of 12:54PM CST. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202227.1727.5427.1627.2427.24508,362
01 Dec 2022------
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
31 Aug 202229.8429.9828.6128.6228.622,344,886
30 Aug 202229.9430.3529.5029.8529.851,817,028
29 Aug 202229.4930.5329.0530.0630.061,857,324
26 Aug 202230.6431.0229.8030.0030.003,410,777
25 Aug 202230.9931.7030.5030.8030.804,539,543
24 Aug 202232.2633.3431.9932.1332.137,371,213
23 Aug 202232.8032.8031.6031.7131.714,225,563
22 Aug 202233.2533.8032.7832.8032.806,472,004
19 Aug 202231.5537.0031.0134.2334.236,505,686
18 Aug 202231.6831.7731.1531.5531.554,209,295
17 Aug 202230.8631.3030.5831.3031.303,486,186
16 Aug 202231.8031.8030.9231.2831.283,501,146
15 Aug 202231.0131.3630.8031.2831.282,842,397
12 Aug 202231.6031.7130.8830.9530.953,839,261
11 Aug 202232.0032.2031.4531.6431.644,377,323
10 Aug 202231.3932.9631.1032.1432.147,068,300
09 Aug 202231.5031.6830.3531.3831.389,007,168
08 Aug 202232.9833.1931.9632.9232.924,682,165
05 Aug 202233.3933.9632.3432.8432.846,662,094
04 Aug 202234.3434.7133.0133.3933.398,156,463
03 Aug 202233.0036.4531.8034.8634.8613,967,795
02 Aug 202234.5036.4934.1035.0035.0014,806,803
01 Aug 202233.4534.3832.9433.0233.025,778,593
29 July 202233.2233.6932.8633.0033.004,662,310
28 July 202233.0334.2732.8034.0034.006,362,233
27 July 202232.4033.7832.2133.3733.375,950,665
26 July 202232.2033.0932.0032.5032.503,729,483
25 July 202233.0033.5332.1332.2032.203,973,752
22 July 202232.7233.6232.3432.9132.915,253,416
21 July 202233.8133.8332.7932.9032.909,148,437
20 July 202229.9135.5029.9134.3134.3114,421,511
19 July 202229.4630.1429.3429.9229.922,595,238
18 July 202229.0229.5829.0229.4729.471,690,221
15 July 202229.3029.9429.0329.0329.031,909,824
14 July 202229.0029.7328.8129.3729.371,966,467
13 July 202228.9529.3528.6529.0029.001,838,136
12 July 202229.9129.9929.0329.0529.052,547,750
11 July 202230.3130.3929.1629.6029.603,210,229
08 July 202230.7531.2530.3030.5130.513,015,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...