Australia markets closed

Jiangxi First Hydraulic Co., Ltd. (301446.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.56-0.73 (-3.60%)
At close: 03:04PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202417.4021.6619.1619.5619.568,781,569
26 June 202416.8820.2916.8620.2920.294,858,217
25 June 202416.4817.2716.4116.9116.91813,610
24 June 202417.2317.2916.4516.4816.48940,390
21 June 202417.4017.6217.0517.3017.30726,740
20 June 202417.7717.9317.3517.3817.38713,080
19 June 202417.8317.9817.6117.7217.72571,800
18 June 202417.4617.8517.4617.8317.83574,280
17 June 202417.7417.7617.4017.4617.46606,960
14 June 202418.0218.0217.5917.7017.70766,950
13 June 202417.5218.0717.5217.8617.86984,450
12 June 202417.0217.6717.0117.5317.53815,200
11 June 202417.0817.2816.6417.2217.22580,980
07 June 202416.9017.2916.7517.2117.21931,745
06 June 202417.5217.7416.3116.5816.581,451,890
05 June 202418.4218.6517.5017.5217.521,888,340
04 June 202419.0019.1218.3018.6418.641,659,240
03 June 202419.4219.4218.7319.3219.321,633,770
31 May 202418.7319.6118.7319.4119.412,054,590
30 May 202419.3519.3518.7018.7318.731,666,950
29 May 202418.3119.3818.2819.3819.382,563,081
28 May 202419.0119.1618.4118.4618.461,528,965
27 May 202418.6819.3018.4919.0019.001,601,200
24 May 202419.1119.3818.7218.8318.832,027,236
23 May 202418.8619.8418.4019.4019.402,852,456
22 May 202418.6518.8718.0218.8518.851,573,940
22 May 20240.2 Dividend
22 May 20241.3:1 Stock split
21 May 202418.6519.0118.4918.6918.491,303,379
20 May 202418.9819.0818.5818.6618.461,492,399
17 May 202418.7218.9818.5618.9818.771,383,968
16 May 202418.4518.8318.3718.6218.421,220,569
15 May 202418.9918.9918.4118.4318.231,665,697
14 May 202418.1519.2318.1218.9518.752,845,049
13 May 202418.3018.3417.8518.0517.861,206,399
10 May 202418.7418.8818.2818.4218.231,149,050
09 May 202418.2918.8218.2218.7118.511,255,149
08 May 202418.6718.6818.2818.3118.111,194,569
07 May 202418.4418.7318.2518.6818.481,287,033
06 May 202418.2218.4918.0818.4118.211,423,369
30 Apr 202417.9118.1117.7818.0217.821,296,627
29 Apr 202417.6218.0417.6218.0017.811,378,683
26 Apr 202417.6217.7317.3317.6017.411,998,008
25 Apr 202417.2617.8117.1017.7717.581,720,285
24 Apr 202416.9217.3516.8517.2817.091,390,609
23 Apr 202416.7317.1816.7316.8216.641,493,959
22 Apr 202416.8817.1215.7816.7316.552,319,459
19 Apr 202417.6818.0717.3017.3517.161,785,791
18 Apr 202418.2318.6617.6217.7417.552,517,051
17 Apr 202416.9819.1216.9818.4218.223,598,447
16 Apr 202419.3119.6916.5616.5816.404,303,471
15 Apr 202420.9121.9219.6920.7020.484,252,307
12 Apr 202420.7821.1220.2320.6520.434,683,822
11 Apr 202419.4721.2819.0221.1520.936,267,034
10 Apr 202418.9920.9918.8219.7619.553,847,683
09 Apr 202418.4619.0618.4618.9818.78589,289
08 Apr 202419.2719.2918.4518.5518.361,281,019
03 Apr 202419.3019.8819.0019.4619.251,735,244
02 Apr 202419.3719.9119.3419.5919.382,063,265
01 Apr 202418.9019.3018.8919.2719.061,109,549
29 Mar 202418.5818.9418.5118.8818.68847,469
28 Mar 202417.9819.0317.9618.6018.401,274,530
27 Mar 202418.5218.6218.0218.0217.83846,299
26 Mar 202418.5518.8618.1818.5218.321,027,909
25 Mar 202418.9219.0918.5718.5818.391,265,031
22 Mar 202419.3519.4618.9118.9218.721,468,222
21 Mar 202419.5419.7419.0819.4719.261,723,998
20 Mar 202419.4419.6619.2319.5519.341,354,817
19 Mar 202419.4619.8219.2319.4219.221,626,689
18 Mar 202418.8119.5018.8119.3819.181,818,045
15 Mar 202418.3718.9818.3018.8218.611,744,911
14 Mar 202418.4318.7618.0718.4618.261,446,911
13 Mar 202418.7218.7218.3718.5118.311,547,765
12 Mar 202418.3818.8518.1818.7518.552,125,115
11 Mar 202417.7818.5217.7818.3818.191,420,536
08 Mar 202418.4718.4818.0118.2318.041,593,019
07 Mar 202418.9219.0818.1718.5818.382,604,289
06 Mar 202417.2719.1217.2719.0418.833,547,884
05 Mar 202417.8617.8617.2717.3417.151,135,168
04 Mar 202418.2718.4217.5517.8717.681,308,189
01 Mar 202417.7918.3717.7118.2218.031,652,429
29 Feb 202416.6917.7716.5417.7717.582,011,565
28 Feb 202418.8419.2816.8116.8816.703,977,915
27 Feb 202417.9218.8817.7818.8318.632,363,248
26 Feb 202417.7318.5817.6218.0217.832,910,043
23 Feb 202416.9617.7516.7817.6117.421,849,763
22 Feb 202416.2717.0216.2716.8916.711,899,175
21 Feb 202415.8817.0015.7716.4016.222,045,489
20 Feb 202415.6816.0415.4216.0215.851,881,471
19 Feb 202415.1815.9414.8815.7315.562,690,220
08 Feb 202413.7715.2313.2515.1715.013,296,537
07 Feb 202414.6814.9213.2813.6513.512,795,762
06 Feb 202414.7615.3313.4614.8514.692,115,576
05 Feb 202416.9216.9214.3814.7814.621,997,189
02 Feb 202418.2418.6816.5517.1316.951,112,341
01 Feb 202418.5018.6217.9118.2218.03764,395
31 Jan 202419.6219.8318.5018.6218.42804,374
30 Jan 202420.3820.6819.6319.6819.47798,459
29 Jan 202421.4421.6620.5320.5820.36855,659
26 Jan 202421.2821.7320.9320.9920.77702,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...