Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.87+0.04 (+0.31%)
At close: 03:04PM CST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202212.8713.0212.7012.8712.871,420,626
29 Sept 202213.2513.3712.7512.8312.831,339,920
28 Sept 202213.5813.6213.0513.0513.051,420,170
27 Sept 202213.1913.6813.1913.5813.581,866,153
26 Sept 202213.8813.9613.1813.1913.192,508,901
23 Sept 202214.2214.3813.9313.9513.952,105,906
22 Sept 202214.1314.3914.0114.2214.222,084,460
21 Sept 202214.0514.1413.6414.1314.131,922,473
20 Sept 202213.6814.0813.6613.9413.942,519,953
19 Sept 202214.0314.2013.4913.5513.552,686,300
16 Sept 202214.1014.5514.0214.1714.173,152,921
15 Sept 202214.4514.5313.9014.1914.193,062,462
14 Sept 202214.0514.7013.8814.6014.604,035,993
13 Sept 202214.7014.8714.2714.4314.433,865,412
09 Sept 202214.5314.7014.2514.7014.704,339,815
08 Sept 202214.6314.7514.3414.4514.453,839,564
07 Sept 202215.0015.0814.6014.7614.764,803,926
06 Sept 202215.2515.3314.8214.9714.976,005,325
05 Sept 202215.3515.4914.9415.1115.118,174,596
02 Sept 202215.8916.4215.5015.7415.7414,000,819
01 Sept 202214.0416.5813.9316.5816.589,372,057
31 Aug 202214.3114.5713.8213.8213.822,801,942
30 Aug 202213.8814.8813.7214.2814.284,111,181
29 Aug 202213.2713.6113.0113.5813.58876,680
26 Aug 202213.6913.8613.3413.4613.46968,660
25 Aug 202213.7813.9613.4413.6813.681,326,264
24 Aug 202214.4014.4813.7413.8313.832,352,548
23 Aug 202214.2215.1814.0314.5614.563,426,616
22 Aug 202214.1214.4313.8914.2914.291,145,232
19 Aug 202214.3314.6114.0814.1114.111,178,020
18 Aug 202214.2814.4414.1414.3414.341,115,800
17 Aug 202214.3314.4314.2214.2814.28708,080
16 Aug 202214.2314.4214.1814.3314.33707,980
15 Aug 202214.3614.3914.1214.2914.29740,180
12 Aug 202214.6914.6914.3714.3814.381,025,014
11 Aug 202214.7514.7514.5314.6114.611,027,813
10 Aug 202214.5014.6614.4114.5814.581,192,481
09 Aug 202214.3714.7014.1514.6614.661,876,108
08 Aug 202214.3014.4414.0414.3714.371,445,201
05 Aug 202214.0014.2813.9014.2314.231,474,592
04 Aug 202213.6214.0013.6113.9513.951,469,849
03 Aug 202213.5613.9213.4013.4913.491,472,680
02 Aug 202213.9513.9713.2013.3913.391,473,513
01 Aug 202214.0714.0713.8513.9913.99862,733
29 July 202214.1314.2413.9013.9213.921,327,381
28 July 202213.8814.1813.8614.1314.131,221,708
27 July 202213.6713.9213.6713.8713.871,337,928
26 July 202213.6713.7113.4513.7013.70799,854
25 July 202213.6913.8113.5113.5813.58802,100
22 July 202213.6013.8213.4313.5913.59845,320
21 July 202213.7413.8813.5813.6613.66919,554
20 July 202213.5313.8013.5013.7413.741,243,740
19 July 202213.5013.5413.3513.5313.531,174,193
18 July 202212.6013.3912.6013.3613.361,851,446
15 July 202213.0913.1012.6012.6112.611,199,519
14 July 202213.0113.1812.8913.0813.08650,552
13 July 202212.8013.1312.8013.0813.08919,240
12 July 202213.0213.1312.8012.8012.801,165,511
11 July 202213.6013.6013.0013.1313.131,362,620
08 July 202213.2513.5513.1813.4513.451,369,554
07 July 202213.0113.2812.9813.2513.251,475,105
06 July 202213.2013.4512.8813.0213.021,772,460
05 July 202213.4413.4513.0113.2013.201,305,720
04 July 202213.5313.5313.3013.3813.381,106,193
01 July 202213.6113.6613.4213.4713.471,050,220
30 June 202213.5113.9013.3713.6013.601,731,838
29 June 202213.6313.9013.4313.6413.641,755,720
28 June 202213.4013.6713.3113.6713.671,252,131
27 June 202213.6013.6713.4413.4813.48849,780
24 June 202213.3613.7013.3613.5613.561,061,333
23 June 202213.1213.4613.1213.4213.421,007,100
22 June 202213.4213.5513.1413.2113.211,018,453
21 June 202213.3413.4813.2413.4113.411,106,832
20 June 202213.2213.3813.0913.3513.351,224,097
17 June 202213.3913.3912.9613.0913.091,353,040
16 June 202212.9513.4412.9213.3813.381,749,080
15 June 202212.8113.2812.8112.9312.931,372,760
14 June 202213.0813.0812.5012.8912.891,568,200
13 June 202213.1113.2712.9413.1613.161,139,580
10 June 202213.1113.3012.9813.2013.201,465,860
09 June 202213.4813.5213.1113.2313.231,182,480
08 June 202213.4613.5613.2013.4913.491,420,640
07 June 202213.5613.8813.4713.5313.532,051,318
06 June 202213.2913.6613.2813.5713.571,645,538
02 June 202213.0513.2612.9113.2613.261,802,760
01 June 202212.9013.1412.8813.0513.051,381,208
31 May 202212.9813.0712.6112.9112.911,333,860
30 May 202212.8112.9712.6112.9112.912,128,019
27 May 202213.4913.4912.6712.8812.883,262,252
26 May 202212.7313.0512.3013.0013.002,006,273
26 May 20220.3 Dividend
26 May 20221:1 Stock split
25 May 202212.6312.9912.6312.8212.521,613,937
24 May 202213.0813.3412.6712.6812.391,742,373
23 May 202213.1313.3713.1313.2812.97928,812
20 May 202213.3213.3312.9313.1312.821,619,160
19 May 202212.8013.0712.6813.0512.741,149,120
18 May 202212.6313.1312.6312.9512.651,855,680
17 May 202212.8212.8212.4412.6912.391,000,440
16 May 202212.8312.9912.6812.7612.461,038,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...