News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	12.87	13.02	12.70	12.87	12.87	1,420,626
29 Sept 2022	13.25	13.37	12.75	12.83	12.83	1,339,920
28 Sept 2022	13.58	13.62	13.05	13.05	13.05	1,420,170
27 Sept 2022	13.19	13.68	13.19	13.58	13.58	1,866,153
26 Sept 2022	13.88	13.96	13.18	13.19	13.19	2,508,901
23 Sept 2022	14.22	14.38	13.93	13.95	13.95	2,105,906
22 Sept 2022	14.13	14.39	14.01	14.22	14.22	2,084,460
21 Sept 2022	14.05	14.14	13.64	14.13	14.13	1,922,473
20 Sept 2022	13.68	14.08	13.66	13.94	13.94	2,519,953
19 Sept 2022	14.03	14.20	13.49	13.55	13.55	2,686,300
16 Sept 2022	14.10	14.55	14.02	14.17	14.17	3,152,921
15 Sept 2022	14.45	14.53	13.90	14.19	14.19	3,062,462
14 Sept 2022	14.05	14.70	13.88	14.60	14.60	4,035,993
13 Sept 2022	14.70	14.87	14.27	14.43	14.43	3,865,412
09 Sept 2022	14.53	14.70	14.25	14.70	14.70	4,339,815
08 Sept 2022	14.63	14.75	14.34	14.45	14.45	3,839,564
07 Sept 2022	15.00	15.08	14.60	14.76	14.76	4,803,926
06 Sept 2022	15.25	15.33	14.82	14.97	14.97	6,005,325
05 Sept 2022	15.35	15.49	14.94	15.11	15.11	8,174,596
02 Sept 2022	15.89	16.42	15.50	15.74	15.74	14,000,819
01 Sept 2022	14.04	16.58	13.93	16.58	16.58	9,372,057
31 Aug 2022	14.31	14.57	13.82	13.82	13.82	2,801,942
30 Aug 2022	13.88	14.88	13.72	14.28	14.28	4,111,181
29 Aug 2022	13.27	13.61	13.01	13.58	13.58	876,680
26 Aug 2022	13.69	13.86	13.34	13.46	13.46	968,660
25 Aug 2022	13.78	13.96	13.44	13.68	13.68	1,326,264
24 Aug 2022	14.40	14.48	13.74	13.83	13.83	2,352,548
23 Aug 2022	14.22	15.18	14.03	14.56	14.56	3,426,616
22 Aug 2022	14.12	14.43	13.89	14.29	14.29	1,145,232
19 Aug 2022	14.33	14.61	14.08	14.11	14.11	1,178,020
18 Aug 2022	14.28	14.44	14.14	14.34	14.34	1,115,800
17 Aug 2022	14.33	14.43	14.22	14.28	14.28	708,080
16 Aug 2022	14.23	14.42	14.18	14.33	14.33	707,980
15 Aug 2022	14.36	14.39	14.12	14.29	14.29	740,180
12 Aug 2022	14.69	14.69	14.37	14.38	14.38	1,025,014
11 Aug 2022	14.75	14.75	14.53	14.61	14.61	1,027,813
10 Aug 2022	14.50	14.66	14.41	14.58	14.58	1,192,481
09 Aug 2022	14.37	14.70	14.15	14.66	14.66	1,876,108
08 Aug 2022	14.30	14.44	14.04	14.37	14.37	1,445,201
05 Aug 2022	14.00	14.28	13.90	14.23	14.23	1,474,592
04 Aug 2022	13.62	14.00	13.61	13.95	13.95	1,469,849
03 Aug 2022	13.56	13.92	13.40	13.49	13.49	1,472,680
02 Aug 2022	13.95	13.97	13.20	13.39	13.39	1,473,513
01 Aug 2022	14.07	14.07	13.85	13.99	13.99	862,733
29 July 2022	14.13	14.24	13.90	13.92	13.92	1,327,381
28 July 2022	13.88	14.18	13.86	14.13	14.13	1,221,708
27 July 2022	13.67	13.92	13.67	13.87	13.87	1,337,928
26 July 2022	13.67	13.71	13.45	13.70	13.70	799,854
25 July 2022	13.69	13.81	13.51	13.58	13.58	802,100
22 July 2022	13.60	13.82	13.43	13.59	13.59	845,320
21 July 2022	13.74	13.88	13.58	13.66	13.66	919,554
20 July 2022	13.53	13.80	13.50	13.74	13.74	1,243,740
19 July 2022	13.50	13.54	13.35	13.53	13.53	1,174,193
18 July 2022	12.60	13.39	12.60	13.36	13.36	1,851,446
15 July 2022	13.09	13.10	12.60	12.61	12.61	1,199,519
14 July 2022	13.01	13.18	12.89	13.08	13.08	650,552
13 July 2022	12.80	13.13	12.80	13.08	13.08	919,240
12 July 2022	13.02	13.13	12.80	12.80	12.80	1,165,511
11 July 2022	13.60	13.60	13.00	13.13	13.13	1,362,620
08 July 2022	13.25	13.55	13.18	13.45	13.45	1,369,554
07 July 2022	13.01	13.28	12.98	13.25	13.25	1,475,105
06 July 2022	13.20	13.45	12.88	13.02	13.02	1,772,460
05 July 2022	13.44	13.45	13.01	13.20	13.20	1,305,720
04 July 2022	13.53	13.53	13.30	13.38	13.38	1,106,193
01 July 2022	13.61	13.66	13.42	13.47	13.47	1,050,220
30 June 2022	13.51	13.90	13.37	13.60	13.60	1,731,838
29 June 2022	13.63	13.90	13.43	13.64	13.64	1,755,720
28 June 2022	13.40	13.67	13.31	13.67	13.67	1,252,131
27 June 2022	13.60	13.67	13.44	13.48	13.48	849,780
24 June 2022	13.36	13.70	13.36	13.56	13.56	1,061,333
23 June 2022	13.12	13.46	13.12	13.42	13.42	1,007,100
22 June 2022	13.42	13.55	13.14	13.21	13.21	1,018,453
21 June 2022	13.34	13.48	13.24	13.41	13.41	1,106,832
20 June 2022	13.22	13.38	13.09	13.35	13.35	1,224,097
17 June 2022	13.39	13.39	12.96	13.09	13.09	1,353,040
16 June 2022	12.95	13.44	12.92	13.38	13.38	1,749,080
15 June 2022	12.81	13.28	12.81	12.93	12.93	1,372,760
14 June 2022	13.08	13.08	12.50	12.89	12.89	1,568,200
13 June 2022	13.11	13.27	12.94	13.16	13.16	1,139,580
10 June 2022	13.11	13.30	12.98	13.20	13.20	1,465,860
09 June 2022	13.48	13.52	13.11	13.23	13.23	1,182,480
08 June 2022	13.46	13.56	13.20	13.49	13.49	1,420,640
07 June 2022	13.56	13.88	13.47	13.53	13.53	2,051,318
06 June 2022	13.29	13.66	13.28	13.57	13.57	1,645,538
02 June 2022	13.05	13.26	12.91	13.26	13.26	1,802,760
01 June 2022	12.90	13.14	12.88	13.05	13.05	1,381,208
31 May 2022	12.98	13.07	12.61	12.91	12.91	1,333,860
30 May 2022	12.81	12.97	12.61	12.91	12.91	2,128,019
27 May 2022	13.49	13.49	12.67	12.88	12.88	3,262,252
26 May 2022	12.73	13.05	12.30	13.00	13.00	2,006,273
26 May 2022	0.3 Dividend
26 May 2022	1:1 Stock split
25 May 2022	12.63	12.99	12.63	12.82	12.52	1,613,937
24 May 2022	13.08	13.34	12.67	12.68	12.39	1,742,373
23 May 2022	13.13	13.37	13.13	13.28	12.97	928,812
20 May 2022	13.32	13.33	12.93	13.13	12.82	1,619,160
19 May 2022	12.80	13.07	12.68	13.05	12.74	1,149,120
18 May 2022	12.63	13.13	12.63	12.95	12.65	1,855,680
17 May 2022	12.82	12.82	12.44	12.69	12.39	1,000,440
16 May 2022	12.83	12.99	12.68	12.76	12.46	1,038,480
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6372-0.0043(-0.66%)

OIL89.44+0.99(+1.12%)

GOLD1,712.80-8.00(-0.46%)

BTC-AUD30,901.35-1,066.04(-3.33%)

News that makes you smarter and richer... For free.

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

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6372
-0.0043(-0.66%)

OIL
89.44
+0.99(+1.12%)

GOLD
1,712.80
-8.00(-0.46%)

BTC-AUD
30,901.35
-1,066.04(-3.33%)