Australia markets closed

(300878.SZ)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 June 202414.3114.8714.2114.8514.85855,695
25 June 202414.2314.4914.1314.3614.361,105,711
24 June 202414.6814.6813.9514.2114.211,287,020
21 June 202414.3114.9414.3114.7414.741,052,364
20 June 202414.7815.1914.4114.4514.451,047,287
19 June 202415.0615.1114.7614.9014.90679,900
18 June 202414.7115.0214.7114.8814.88691,000
17 June 202414.9215.0314.7214.8214.82746,600
14 June 202415.1615.2514.8615.0415.04782,040
13 June 202415.3315.4915.1515.2515.25692,797
12 June 202415.1815.5714.8815.4915.49863,940
11 June 202414.8615.2614.6315.1815.18872,840
07 June 202414.8015.2214.8015.0715.071,466,340
06 June 202415.4315.5914.5714.6514.651,834,176
05 June 202415.8015.9515.5015.5115.51990,480
04 June 202415.8716.1015.5015.8315.831,386,420
03 June 202416.2416.3215.7916.0416.041,520,820
31 May 202416.2316.4516.2116.3516.35862,804
30 May 202416.4016.6516.1016.2416.241,715,976
29 May 202416.3516.5716.2216.3816.38814,065
29 May 20240.25 Dividend
28 May 202416.7016.7516.3716.5616.311,521,584
27 May 202416.7517.0116.4416.7016.451,517,664
24 May 202417.1817.2616.6716.7516.501,654,048
23 May 202417.7717.7817.1217.2116.951,028,623
22 May 202417.4117.8317.4117.7617.491,054,340
21 May 202417.9217.9217.4517.5017.241,449,507
20 May 202418.2118.2417.8517.9617.691,333,300
17 May 202418.1118.3218.0018.2017.93946,387
16 May 202418.1318.4618.0818.1917.921,016,240
15 May 202418.5518.6218.1218.1517.881,222,612
14 May 202418.1718.7218.1518.5418.261,472,357
13 May 202418.6518.7918.1018.2017.931,550,689
10 May 202419.2019.2818.5318.6418.362,002,042
09 May 202419.4019.5018.7819.2018.912,737,920
08 May 202418.8719.5818.6819.2318.942,979,664
07 May 202418.3719.0518.3618.8418.562,169,369
06 May 202417.8018.4717.8018.4018.122,481,300
30 Apr 202417.3917.9317.3917.7217.452,206,917
29 Apr 202416.7117.4916.6917.4917.232,126,689
26 Apr 202417.1017.3716.8016.8616.612,461,080
25 Apr 202417.1717.6516.9117.3617.101,442,680
24 Apr 202417.0817.3116.9817.1716.911,041,420
23 Apr 202416.7717.3316.7717.1116.851,219,077
22 Apr 202416.8017.2516.4816.9016.641,122,687
19 Apr 202416.8217.3516.6117.0416.781,484,660
18 Apr 202417.0817.3816.7717.0316.771,503,180
17 Apr 202416.1817.2416.1817.0616.801,712,676
16 Apr 202416.8617.1315.6716.0015.761,782,121
15 Apr 202418.2118.5716.8717.1516.891,947,080
12 Apr 202418.4418.8818.2318.4418.16962,200
11 Apr 202418.4518.8618.3818.4418.16899,012
10 Apr 202419.4219.5018.5518.6418.361,539,240
09 Apr 202418.8219.4918.4319.4419.151,820,514
08 Apr 202419.2219.2218.5018.5018.221,513,105
03 Apr 202419.6519.7419.1019.3419.051,307,180
02 Apr 202419.9020.0819.5119.6819.381,405,540
01 Apr 202419.3019.9819.3019.9819.681,857,003
29 Mar 202419.1019.5519.0719.2919.00784,877
28 Mar 202418.9919.6218.5819.2919.002,079,026
27 Mar 202419.4020.0319.0519.1018.812,550,298
26 Mar 202418.9919.5518.8419.4019.111,875,338
25 Mar 202419.6719.8719.0119.0318.741,748,700
22 Mar 202420.0920.1519.4619.6719.372,390,806
21 Mar 202420.5620.6519.9420.1119.812,891,292
20 Mar 202420.4320.7420.1420.5620.253,656,806
19 Mar 202420.3521.0620.0220.6420.334,822,355
18 Mar 202419.9520.4619.6820.3720.063,803,919
15 Mar 202420.1520.7019.7720.1019.803,903,939
14 Mar 202420.6021.1119.9520.2519.946,520,123
13 Mar 202419.9419.9519.4519.6019.305,215,381
12 Mar 202418.9921.4518.9920.2919.987,153,050
11 Mar 202418.4118.7518.3418.6618.381,394,920
08 Mar 202418.1118.5417.9218.4018.121,407,818
07 Mar 202418.6818.6817.9818.0917.821,415,619
06 Mar 202418.6418.7918.1918.4918.211,701,026
05 Mar 202419.2419.2418.6018.6418.362,418,020
04 Mar 202418.8719.6018.6019.4919.203,081,653
01 Mar 202418.8019.0118.5318.7718.491,994,973
29 Feb 202418.1018.7217.9218.7018.422,420,003
28 Feb 202419.7720.3518.0618.1117.844,732,376
27 Feb 202419.2219.8418.9119.7519.452,941,586
26 Feb 202418.8220.1918.5819.5619.264,272,202
23 Feb 202418.6918.8818.2518.8218.543,597,076
22 Feb 202417.8519.3417.7018.8318.554,110,272
21 Feb 202417.8118.4117.4517.9717.703,589,576
20 Feb 202417.0918.7716.4118.3318.054,899,932
19 Feb 202415.9617.2815.9617.1216.863,405,240
08 Feb 202414.3915.7913.7315.7515.514,579,906
07 Feb 202415.6815.7314.1514.2414.033,236,011
06 Feb 202414.5015.9813.9115.7215.483,285,184
05 Feb 202416.8617.0714.8615.3915.163,478,040
02 Feb 202418.4318.9716.7117.4317.172,209,886
01 Feb 202418.7018.8718.0018.4118.131,713,250
31 Jan 202419.6720.2818.7018.7218.441,898,549
30 Jan 202420.8021.1120.2920.3320.021,197,800
29 Jan 202422.1322.2921.1621.2620.941,000,326
26 Jan 202422.5022.5421.7821.8921.561,406,139
25 Jan 202421.3922.1321.0222.1221.791,761,857
24 Jan 202421.1021.4820.4121.2620.941,353,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...