Australia markets close in 3 hours 15 minutes

Jiangnan Yifan Motor Co.,Ltd (301023.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
32.43-0.24 (-0.73%)
As of 10:42AM CST. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202432.2332.5131.7832.4332.43654,900
18 July 202432.2332.7531.8932.6732.671,923,679
17 July 202433.4033.4032.2232.3032.301,895,320
16 July 202433.7434.2532.4133.0233.022,481,764
15 July 202434.8335.0033.7833.9633.963,217,746
12 July 202437.0038.7636.4836.5036.506,043,506
11 July 202430.1236.2329.9536.2336.232,850,896
10 July 202428.4831.1028.2230.1930.191,782,990
09 July 202427.2228.6526.9228.6028.60632,821
08 July 202428.3628.7027.1727.2327.23572,889
05 July 202428.0228.6327.5128.4228.42452,100
04 July 202428.9429.7828.0228.0228.02501,800
03 July 202429.9530.1328.8528.9528.95502,400
02 July 202429.9930.3929.8830.2030.20457,450
01 July 202430.0231.5129.3030.2930.29654,950
28 June 202430.0030.7429.5130.3530.35693,700
27 June 202430.0130.5029.4029.5129.51567,100
26 June 202428.3230.0828.3230.0430.04811,250
25 June 202427.8429.5127.8428.6928.69607,900
24 June 202428.9729.2527.7327.8927.89666,831
21 June 202429.8830.2029.0529.1729.17843,846
20 June 202430.9031.3030.2030.2830.28687,000
19 June 202431.1631.8630.8031.0131.01862,068
18 June 202430.0132.4629.8631.2931.291,062,600
17 June 202429.7030.6029.7029.9829.98477,000
14 June 202430.2930.6029.6130.0930.09522,900
13 June 202429.8930.9429.6230.4930.49905,700
12 June 202429.0030.3928.9329.9429.94865,800
11 June 202428.9929.0127.9428.9728.97629,100
07 June 202427.7829.2627.7829.1729.17926,131
06 June 202428.8229.1827.3027.6027.60978,019
05 June 202429.9330.2528.6128.9028.901,087,214
04 June 202431.1131.6429.4330.2730.271,342,500
03 June 202432.3933.2031.0931.6631.661,432,400
31 May 202433.0033.5032.2532.4032.401,687,100
30 May 202432.6133.6231.6633.4533.452,324,181
29 May 202431.4233.7831.4132.9832.982,238,700
28 May 202430.7032.0030.2831.4031.401,064,900
28 May 20240.7 Dividend
27 May 202431.2631.5230.3731.3730.67478,100
24 May 202431.0032.0030.8531.0330.34649,300
23 May 202431.8831.9330.8731.0430.35527,717
22 May 202431.1331.8030.7931.8031.09476,400
21 May 202431.7531.7530.8330.9830.29466,700
20 May 202431.7832.3831.4431.7531.04599,600
17 May 202431.2431.7830.8531.7531.04380,400
16 May 202431.0231.6231.0231.2530.55366,800
15 May 202431.6531.8030.8230.9630.27535,960
14 May 202430.8531.9230.8431.6530.94627,800
13 May 202431.2731.6130.6230.7230.03579,350
10 May 202432.2632.6031.4531.7030.99455,350
09 May 202431.9932.6031.9032.1031.38629,350
08 May 202431.7832.2031.6531.8431.13566,550
07 May 202431.8632.3631.5032.0031.29612,300
06 May 202431.6532.2931.6431.9831.27555,900
30 Apr 202431.5331.8530.8031.3530.65722,894
29 Apr 202431.0532.8630.2031.7331.021,197,200
26 Apr 202429.6530.3529.5730.1029.43501,350
25 Apr 202429.9930.2029.4229.9529.28460,900
24 Apr 202428.7130.1028.6829.7829.12685,200
23 Apr 202427.4329.0027.2128.8628.22645,250
22 Apr 202428.3228.3226.8827.6727.05455,300
19 Apr 202428.3328.9727.8127.9027.28487,450
18 Apr 202429.0429.5528.0628.4427.81630,500
17 Apr 202427.2129.0927.2029.0328.38861,353
16 Apr 202428.6028.6025.8826.6126.02811,797
15 Apr 202430.8531.1828.2128.9828.33942,794
12 Apr 202431.1731.9530.7530.8530.16555,500
11 Apr 202430.7031.6030.0331.0530.36638,750
10 Apr 202432.8032.8930.6931.0530.361,019,200
09 Apr 202430.5033.2030.4732.8932.161,358,444
08 Apr 202431.4731.6030.6030.6129.93580,900
03 Apr 202432.6832.7031.1531.7030.99816,341
02 Apr 202433.1933.5832.4032.6731.941,062,201
01 Apr 202433.3033.5232.5733.5232.771,429,500
29 Mar 202432.2133.5032.0733.2632.521,048,400
28 Mar 202431.7433.9530.0032.5031.771,924,988
27 Mar 202433.3335.6632.1832.2331.512,375,494
26 Mar 202430.8132.5030.8132.5031.771,182,738
25 Mar 202432.0032.5330.8530.9030.21850,258
22 Mar 202432.8933.2531.9432.3331.611,168,642
21 Mar 202433.6833.9932.3933.4432.691,671,441
20 Mar 202433.1034.3033.0134.3033.531,925,841
19 Mar 202433.2533.2532.6532.9632.221,182,541
18 Mar 202432.8033.4832.4033.2832.541,650,540
15 Mar 202431.7632.6031.6132.6031.871,180,785
14 Mar 202432.5032.9731.6032.0831.361,365,910
13 Mar 202433.3533.4532.1132.5831.852,336,189
12 Mar 202433.1534.4133.0034.0733.312,424,088
11 Mar 202432.8034.4832.8033.3532.612,391,936
08 Mar 202433.9734.6832.8033.6032.853,096,301
07 Mar 202435.0838.2834.8035.8935.095,191,268
06 Mar 202427.8533.4127.5233.4132.663,118,571
05 Mar 202428.4228.4527.6227.8427.22721,850
04 Mar 202428.8829.3127.7628.5927.95910,850
01 Mar 202428.5029.0228.1128.8928.25820,050
29 Feb 202426.5028.3926.2028.2927.661,264,900
28 Feb 202431.1031.5627.0827.0926.491,925,612
27 Feb 202429.9730.9629.3130.8430.151,830,802
26 Feb 202430.0831.5829.5030.5229.841,718,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...