Australia markets closed

GRANDTOP YONGXING GROUP CO LTD (601033.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.27+0.01 (+0.07%)
At close: 03:00PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202415.2615.3315.1815.2715.275,579,807
30 May 202414.9615.2814.9315.2615.269,655,747
29 May 202414.8615.0314.7514.9514.954,746,283
28 May 202414.9115.0714.8014.9414.944,234,615
27 May 202414.5914.9914.4314.9414.946,665,675
24 May 202414.8714.9614.5214.5514.555,607,415
23 May 202415.1815.1914.8114.8214.826,943,107
22 May 202415.3515.3615.1415.1915.195,799,780
21 May 202415.2615.5615.0315.3515.3510,619,130
20 May 202415.0015.6514.9015.4015.4012,882,080
17 May 202415.1915.3114.8014.9714.9710,886,350
16 May 202415.3215.4415.1215.1515.158,901,815
15 May 202415.4315.6515.1815.4015.409,133,368
14 May 202415.5015.7215.4215.4315.439,929,989
13 May 202415.6215.9815.2615.6215.6213,082,230
10 May 202416.1016.2315.7215.9215.9228,409,890
09 May 202415.4516.1215.1216.1216.1232,902,930
09 May 20240.52 Dividend
08 May 202415.5616.2115.3815.9715.4522,121,990
07 May 202415.6515.6515.4415.5615.059,813,490
06 May 202415.2415.6415.2415.6315.1212,854,690
30 Apr 202415.3015.4215.0815.0914.609,728,883
29 Apr 202415.0615.5414.9615.2814.7811,859,620
26 Apr 202414.8915.1814.8715.0614.579,372,723
25 Apr 202415.4015.4115.0015.0014.5114,358,210
24 Apr 202415.5115.7015.4515.5315.0210,550,990
23 Apr 202415.6115.8015.2515.7615.2516,797,440
22 Apr 202415.2015.8414.7015.8415.3224,163,380
19 Apr 202415.5015.8415.2015.3214.8223,278,580
18 Apr 202416.0016.2015.4815.7415.2339,432,640
17 Apr 202415.8515.8715.5615.8715.3523,398,050
16 Apr 202415.2415.3514.3214.4313.9627,278,170
15 Apr 202414.9715.9514.9715.6915.1836,850,220
12 Apr 202415.1015.4714.6614.7014.2228,074,730
11 Apr 202414.2814.9414.2014.9114.4219,506,590
10 Apr 202414.3514.5114.2014.3913.9210,208,380
09 Apr 202414.2014.4514.1814.3813.916,077,603
08 Apr 202414.4014.4114.1814.1813.726,736,540
03 Apr 202414.2014.5014.1114.4113.949,190,759
02 Apr 202414.1214.2314.0314.1813.726,690,855
01 Apr 202414.0814.1914.0114.1813.727,073,276
29 Mar 202413.5813.9713.5113.9513.506,860,450
28 Mar 202413.2913.6413.2713.5913.156,757,654
27 Mar 202413.7113.7413.2613.2712.846,887,125
26 Mar 202413.8313.9313.5313.7213.277,654,300
25 Mar 202414.2014.2313.8113.8313.388,035,057
22 Mar 202414.5014.5514.2314.2913.827,632,617
21 Mar 202414.7614.8014.4114.5314.0611,138,160
20 Mar 202414.7614.7714.6514.7314.258,820,269
19 Mar 202414.6014.9514.5314.8014.3213,445,730
18 Mar 202414.6614.7314.5014.6614.1810,768,910
15 Mar 202414.3614.6314.2014.5414.0712,374,400
14 Mar 202414.3514.6214.2514.3713.9012,147,690
13 Mar 202414.4514.6014.2614.4013.939,436,287
12 Mar 202414.3214.5514.2714.4513.989,450,128
11 Mar 202414.0714.3514.0314.3213.857,431,162
08 Mar 202414.2214.3014.0214.1413.686,978,362
07 Mar 202414.2714.4514.0814.2213.7610,123,480
06 Mar 202413.9514.3713.9414.2213.769,689,212
05 Mar 202414.3114.3213.9914.0113.5510,793,090
04 Mar 202414.5014.5714.1514.3313.8610,551,090
01 Mar 202414.4714.6014.3914.5014.039,794,896
29 Feb 202414.1314.5014.0714.5014.0311,927,030
28 Feb 202414.9315.3714.1614.2013.7421,346,380
27 Feb 202414.5814.9314.5114.9114.4214,885,400
26 Feb 202414.5414.8614.4814.6714.1917,522,600
23 Feb 202414.2414.5814.1714.5314.0618,103,820
22 Feb 202414.0614.3414.0314.2313.7714,611,300
21 Feb 202414.0514.5313.8814.2013.7420,245,530
20 Feb 202413.8514.1013.7314.0513.5914,843,780
19 Feb 202413.7814.2413.5614.0513.5923,119,940
08 Feb 202412.9913.7712.5413.7213.2724,710,440
07 Feb 202413.0813.6412.8312.8512.4322,935,440
06 Feb 202412.3913.3712.1013.1812.7519,334,540
05 Feb 202413.3513.5812.4012.5112.1020,252,120
02 Feb 202414.4114.6113.1113.5213.0823,030,730
01 Feb 202414.4014.9114.1314.4914.0216,639,000
31 Jan 202415.4015.8714.3914.4714.0024,706,880
30 Jan 202416.6816.6815.6115.6215.1131,973,820
29 Jan 202417.5918.1817.1217.1416.5840,081,420
26 Jan 202416.8317.4116.6617.0616.5037,656,350
25 Jan 202417.2217.2616.6016.9316.3841,673,030
24 Jan 202417.3018.2916.9417.4016.8339,123,063
23 Jan 202417.3018.1017.2117.5917.0234,281,180
22 Jan 202418.8619.2017.3117.5416.9743,292,710
19 Jan 202420.2921.4619.0119.3118.6862,152,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.