Australia markets open in 56 minutes

Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.35-0.11 (-0.96%)
At close: 03:04PM CST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202411.3111.6210.8611.3511.3512,829,284
19 June 202410.9811.8210.9311.4611.4616,658,161
18 June 202410.1510.9510.0610.8810.8810,670,584
17 June 202410.4210.8610.2710.5210.527,941,058
14 June 202410.2310.4010.1610.4010.404,336,100
13 June 202410.2610.3910.0010.2510.255,149,172
12 June 202410.1610.4510.0510.3410.345,435,234
11 June 202410.0710.239.6110.1610.166,679,344
07 June 202410.0110.909.9510.1010.1010,184,671
06 June 202410.1110.219.309.469.466,029,714
05 June 202410.1910.309.9510.0810.084,549,362
04 June 202410.9010.9010.1210.2810.287,457,829
03 June 202411.4511.4510.7410.9510.955,809,434
31 May 202411.2511.8011.1011.4511.457,115,646
30 May 202411.6411.7211.2211.3311.335,950,399
30 May 20240.25 Dividend
30 May 20241.3:1 Stock split
29 May 202411.3212.0511.2711.8911.648,341,814
28 May 202411.6011.6411.3411.4511.214,021,550
27 May 202411.2711.6510.9111.6211.386,024,458
24 May 202411.5811.6611.1511.2210.985,786,456
23 May 202411.7211.9611.5211.5411.307,590,033
22 May 202411.6711.7611.4711.6111.365,261,802
21 May 202411.6311.7911.4211.6811.445,946,278
20 May 202412.0412.2711.7011.7911.549,033,466
17 May 202411.9812.3011.6812.1611.9112,143,159
16 May 202411.2811.9411.2811.9411.6911,793,278
15 May 202411.3211.5911.1311.2210.995,529,358
14 May 202411.6911.7711.3611.3811.156,838,780
13 May 202411.4611.8511.0211.7211.488,219,954
10 May 202411.9112.1111.4511.5411.308,893,350
09 May 202412.1512.1611.7311.9611.7111,305,719
08 May 202411.9212.4211.5512.2411.9816,418,376
07 May 202411.5212.1211.3812.0811.8316,898,482
06 May 202411.4311.6411.3511.5011.2610,214,275
30 Apr 202412.0012.1211.2111.2411.0016,855,391
29 Apr 202411.8512.4011.7312.2912.0317,630,029
26 Apr 202412.1112.5812.0112.1511.9022,538,397
25 Apr 202412.9813.7212.4612.7812.5224,179,190
24 Apr 202412.9814.0612.7013.2712.9931,283,973
23 Apr 202412.8515.0012.0114.7414.4340,044,674
22 Apr 202412.8213.0211.9613.0212.7426,309,319
19 Apr 202410.0210.8510.0210.8510.622,806,121
18 Apr 20249.119.208.669.048.853,621,800
17 Apr 20248.159.098.159.068.874,470,268
16 Apr 20249.029.037.827.947.775,514,662
15 Apr 20249.8610.008.989.199.005,090,618
12 Apr 202410.0810.629.939.979.762,719,886
11 Apr 20249.9810.329.8810.089.873,211,910
10 Apr 202410.3110.359.839.929.712,698,111
09 Apr 202410.1510.4010.1510.3510.132,492,568
08 Apr 202410.6510.7210.1510.159.943,198,572
03 Apr 202411.0511.0510.4210.7010.483,550,950
02 Apr 202411.0211.1410.8510.9810.753,475,628
01 Apr 202410.8811.0510.8711.0510.823,429,504
29 Mar 202410.9311.0310.6210.8810.652,577,432
28 Mar 202410.2511.0910.2511.0010.775,213,884
27 Mar 202410.9010.9010.2210.2810.064,438,200
26 Mar 202410.8811.0610.6210.8210.604,697,780
25 Mar 202411.3811.6510.8110.8510.635,998,616
22 Mar 202411.6811.7511.1811.3811.155,582,070
21 Mar 202411.6811.8211.3211.8011.555,721,846
20 Mar 202411.2311.8511.2311.7011.456,238,735
19 Mar 202411.2311.5211.1811.2110.975,964,216
18 Mar 202410.6811.4810.6411.3811.157,184,450
15 Mar 202410.4910.7110.3110.6810.464,336,124
14 Mar 202410.8710.9210.3510.5810.357,114,510
13 Mar 202410.8911.5310.8911.1310.908,686,366
12 Mar 202411.0511.4510.4210.7110.485,976,698
11 Mar 202410.2210.6910.1110.6810.464,341,056
08 Mar 20249.9110.269.9010.2210.013,860,818
07 Mar 202410.0610.259.919.919.703,477,214
06 Mar 20249.8610.159.7710.069.853,357,900
05 Mar 202410.1210.299.939.989.773,414,450
04 Mar 202410.3510.529.8510.199.983,944,592
01 Mar 202410.0910.3810.0010.2810.065,225,181
29 Feb 20249.5010.159.2310.029.816,711,968
28 Feb 202411.0511.369.469.509.309,566,839
27 Feb 202410.3911.2710.3211.0810.846,148,805
26 Feb 202410.5610.909.9510.5010.287,446,650
23 Feb 20249.6110.389.5110.3510.147,613,269
22 Feb 20248.999.518.859.509.306,423,562
21 Feb 20248.359.148.238.778.585,511,476
20 Feb 20248.248.498.018.398.224,631,831
19 Feb 20247.608.737.608.278.108,885,316
08 Feb 20246.457.546.227.457.298,069,227
07 Feb 20247.227.226.316.416.279,286,659
06 Feb 20247.407.586.367.297.148,841,147
05 Feb 20249.149.147.357.587.427,007,098
02 Feb 20249.8710.208.749.158.964,321,994
01 Feb 202410.0310.139.499.879.664,070,736
31 Jan 202410.9511.1810.0310.219.993,642,624
30 Jan 202411.4211.4510.9510.9510.722,215,070
29 Jan 202412.3012.3911.3811.4111.172,594,930
26 Jan 202412.4512.7212.1612.2211.971,996,800
25 Jan 202411.6912.3611.5012.3512.092,736,331
24 Jan 202411.5711.7411.0811.5811.342,523,354
23 Jan 202411.4811.5811.2411.4811.243,177,324
22 Jan 202412.5812.7711.5511.6611.422,852,967
19 Jan 202412.6612.8312.4912.5812.322,371,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...