Australia markets open in 6 hours 57 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
24.85-0.22 (-0.88%)
At close: 03:04PM CST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202325.0425.2924.8124.8524.851,911,795
07 Dec 202325.4025.4124.9025.0725.072,128,183
06 Dec 202325.2025.6425.2025.3325.331,696,277
05 Dec 202326.2726.2725.4625.4825.482,563,040
04 Dec 202326.2226.4026.1026.2926.292,451,764
01 Dec 202325.9026.2825.7526.1226.122,727,038
30 Nov 202325.8825.9825.5225.8825.882,337,113
29 Nov 202325.8326.1725.7225.7825.782,212,975
28 Nov 202326.0326.1825.6426.0026.002,483,395
27 Nov 202325.6926.2025.6926.0026.002,806,801
24 Nov 202327.5127.5425.6825.9225.928,075,100
23 Nov 202327.2827.6227.1127.5427.542,678,470
22 Nov 202327.8828.0727.2727.2727.273,522,905
21 Nov 202328.5228.5527.8427.9627.964,045,573
20 Nov 202328.3028.6128.1728.5728.573,733,867
17 Nov 202328.3828.4827.9428.3928.393,859,675
16 Nov 202328.5228.8728.2628.3028.304,450,748
15 Nov 202328.8728.8828.2828.6628.665,629,796
14 Nov 202328.8829.3028.6028.7928.799,437,994
13 Nov 202327.1029.6826.8328.9828.9813,772,358
10 Nov 202326.9827.2526.6927.1727.172,920,131
09 Nov 202327.6027.6326.8627.0127.014,355,447
08 Nov 202327.5827.7927.2027.6527.654,853,591
07 Nov 202327.5627.8127.1527.8027.804,809,625
06 Nov 202327.0527.5126.9027.5127.513,906,062
03 Nov 202326.5327.3926.5326.9626.964,217,962
02 Nov 202327.1227.2826.5026.5226.524,274,872
01 Nov 202327.4927.6127.0427.0827.084,044,751
31 Oct 202327.5028.3427.1327.5327.536,932,091
30 Oct 202327.2127.8627.0227.6727.676,270,973
27 Oct 202327.5627.7626.6027.5427.546,907,113
26 Oct 202327.0527.7226.5327.6227.626,510,668
25 Oct 202326.4027.4526.3327.3027.306,690,432
24 Oct 202326.8027.2726.0026.5626.567,020,752
23 Oct 202326.4027.9026.3727.0927.097,846,055
20 Oct 202327.0027.4525.8926.5826.587,056,502
19 Oct 202327.4828.4627.0027.1127.119,218,352
18 Oct 202327.9028.0027.3327.4427.447,703,622
17 Oct 202326.7328.5026.4328.5028.5013,819,246
16 Oct 202326.1628.1626.1327.1527.1510,138,396
13 Oct 202326.0326.5025.7826.1526.153,149,555
12 Oct 202326.3526.4025.6826.0526.053,143,897
11 Oct 202326.5926.6126.0826.2126.213,862,226
10 Oct 202325.8826.7725.8826.7726.775,270,852
09 Oct 202326.4626.4725.7825.9825.983,333,577
28 Sept 202325.6925.9925.6925.7925.792,982,456
27 Sept 202325.4925.7225.4225.5725.572,406,457
26 Sept 202325.4225.6325.1525.3725.372,299,136
25 Sept 202325.5125.7025.2625.3825.382,434,105
22 Sept 202325.3025.7625.2025.6825.683,175,050
21 Sept 202325.5825.9225.3525.4125.412,356,262
20 Sept 202325.6225.9525.4825.5725.572,335,383
19 Sept 202326.5526.5625.6825.9025.903,912,529
18 Sept 202326.6226.8226.3026.6026.603,285,515
15 Sept 202326.9427.4926.3626.7426.744,976,194
14 Sept 202326.9927.3526.6926.9426.945,385,927
13 Sept 202328.0528.0526.7027.0727.077,578,760
12 Sept 202328.8028.8527.9528.0828.089,358,863
11 Sept 202328.6829.8328.4129.0329.0312,558,072
08 Sept 202327.6630.4427.4529.2829.2817,475,758
07 Sept 202327.0928.0427.0227.1627.167,466,042
06 Sept 202327.3128.3726.8927.6527.6510,813,994
05 Sept 202326.8827.5626.8027.1727.174,270,131
04 Sept 202327.0127.2026.7527.1127.113,437,985
01 Sept 202327.1027.2926.5826.9626.963,225,935
31 Aug 202326.7627.2026.7327.1027.104,213,786
30 Aug 202326.7027.4126.6827.0627.065,959,614
29 Aug 202324.6326.9524.5926.8026.808,149,230
28 Aug 202326.4526.8824.7224.7724.775,812,384
25 Aug 202325.4825.8824.7524.9024.905,143,569
24 Aug 202326.4226.8025.5925.8625.865,352,864
23 Aug 202326.6527.1626.2026.3426.346,646,300
22 Aug 202326.4627.7626.3026.9226.929,337,492
21 Aug 202326.0027.2126.0026.4426.448,635,261
18 Aug 202326.6226.8025.9426.1426.149,307,429
17 Aug 202323.4726.6823.2126.3026.3011,953,544
16 Aug 202324.6724.9723.4223.4823.483,575,861
15 Aug 202325.0025.1624.5424.7924.791,526,939
14 Aug 202324.3525.1024.3025.0425.041,834,456
11 Aug 202325.0725.4924.7524.7524.752,511,812
10 Aug 202325.0325.2924.9425.1125.111,846,206
09 Aug 202325.1725.5224.9725.0725.072,638,168
08 Aug 202324.9525.4024.6925.1825.182,685,400
07 Aug 202324.8424.9424.6124.9024.901,693,713
04 Aug 202324.8924.9424.3124.8524.852,734,160
03 Aug 202324.7024.9224.5124.8324.832,471,510
02 Aug 202326.0226.3524.6324.8424.845,454,222
01 Aug 202326.8326.8326.0926.1426.143,955,397
31 July 202326.1027.2026.0526.9026.905,530,456
28 July 202326.3026.7826.0626.4526.455,549,147
27 July 202325.0227.7725.0226.6226.6210,132,959
26 July 202325.2025.5024.8924.9724.971,710,204
25 July 202324.7025.6924.5825.3525.352,428,508
24 July 202324.5024.9824.0824.7124.711,408,045
21 July 202325.1325.5624.5224.5924.592,095,606
21 July 20230.15 Dividend
21 July 20231.2:1 Stock split
20 July 202325.6725.8625.1625.2525.102,105,930
19 July 202326.1726.3825.6225.7625.612,356,340
18 July 202325.7326.4025.6026.2026.042,708,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...