Australia markets closed

Chengbang Eco-Environment Co.,Ltd. (603316.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.37-0.05 (-0.92%)
At close: 03:00PM CST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20225.475.485.335.375.372,730,900
29 Sept 20225.605.605.395.425.424,213,520
28 Sept 20225.645.685.515.525.523,590,930
27 Sept 20225.535.675.485.675.673,853,233
26 Sept 20225.695.715.465.495.495,008,950
23 Sept 20225.785.915.735.745.743,489,300
22 Sept 20225.976.005.795.795.793,218,300
21 Sept 20225.855.955.725.935.933,443,800
20 Sept 20225.725.905.715.845.843,776,900
19 Sept 20225.825.875.695.725.723,465,900
16 Sept 20226.126.125.825.825.824,713,400
15 Sept 20226.156.215.966.076.074,362,031
14 Sept 20226.196.236.116.146.143,292,457
13 Sept 20226.146.286.126.216.215,136,110
09 Sept 20226.156.246.116.146.144,003,920
08 Sept 20226.246.256.116.166.163,900,620
07 Sept 20226.206.236.146.216.215,374,081
06 Sept 20226.266.296.166.226.225,073,230
05 Sept 20226.166.266.126.246.247,575,450
02 Sept 20226.086.186.046.156.156,292,550
01 Sept 20226.076.206.036.056.056,514,800
31 Aug 20226.106.195.986.036.038,367,490
30 Aug 20225.956.135.956.116.1110,534,150
29 Aug 20225.865.955.765.935.933,381,880
26 Aug 20225.905.935.815.915.914,003,990
25 Aug 20225.865.915.745.865.863,774,400
24 Aug 20226.056.065.855.865.865,127,740
23 Aug 20225.936.035.876.036.033,755,850
22 Aug 20225.935.995.875.985.984,499,900
19 Aug 20225.946.055.915.935.934,477,050
18 Aug 20226.026.065.945.955.953,257,900
17 Aug 20226.086.126.046.066.063,225,800
16 Aug 20226.026.096.006.086.085,118,380
15 Aug 20225.996.015.925.995.993,313,730
12 Aug 20226.006.035.945.985.983,933,930
11 Aug 20225.916.045.905.985.985,504,360
10 Aug 20225.885.905.835.865.863,391,540
09 Aug 20225.925.965.855.915.913,393,200
08 Aug 20225.795.915.745.915.914,300,338
05 Aug 20225.775.825.715.815.813,694,400
04 Aug 20225.745.785.635.785.783,632,830
03 Aug 20225.695.865.635.655.655,538,100
02 Aug 20225.996.015.635.685.689,694,100
01 Aug 20226.006.055.956.046.044,553,840
29 July 20226.076.126.026.036.034,542,930
28 July 20226.106.136.056.086.085,059,160
27 July 20226.056.146.006.076.075,108,860
26 July 20225.986.065.886.066.066,237,710
25 July 20225.996.105.935.975.974,315,724
22 July 20225.946.085.936.016.017,223,140
21 July 20225.966.035.905.945.944,860,454
20 July 20226.016.035.905.965.964,982,440
19 July 20225.925.945.815.915.916,908,130
18 July 20225.635.955.635.865.8610,780,571
15 July 20226.016.015.565.615.6116,049,820
14 July 20226.156.196.006.016.0112,856,880
13 July 20226.306.356.146.246.2416,950,571
12 July 20226.046.285.966.226.2219,164,287
11 July 20226.006.095.956.026.025,930,188
08 July 20226.086.146.016.026.027,054,741
07 July 20225.926.045.926.036.035,751,890
06 July 20226.076.075.925.935.937,825,530
05 July 20226.096.155.986.116.117,797,974
04 July 20226.146.146.026.096.098,208,334
01 July 20226.216.266.116.146.148,515,290
30 June 20226.236.246.116.186.1810,956,307
29 June 20226.176.396.156.236.2317,713,834
28 June 20226.086.196.046.196.1910,439,910
27 June 20226.106.166.066.126.128,648,680
24 June 20226.156.166.046.086.089,526,830
23 June 20226.016.155.966.136.1311,149,500
22 June 20226.226.236.016.056.0514,448,790
21 June 20226.226.366.136.256.2520,373,750
20 June 20226.346.386.206.246.2422,054,070
17 June 20226.386.516.176.276.2736,212,960
16 June 20226.716.966.496.536.5352,653,280
15 June 20226.006.575.936.576.5722,758,150
14 June 20225.886.025.805.975.979,228,010
13 June 20225.986.015.885.905.9010,382,030
10 June 20226.006.135.916.056.0510,695,290
09 June 20225.956.085.906.046.0413,445,400
08 June 20226.086.165.865.985.9818,452,450
07 June 20226.206.236.046.126.1213,505,640
06 June 20226.106.206.056.196.1915,198,600
02 June 20226.506.526.106.146.1426,489,797
02 June 20220.015 Dividend
01 June 20226.506.636.396.566.5421,998,860
31 May 20226.756.806.316.606.5835,241,717
30 May 20226.967.266.676.786.7651,538,271
27 May 20226.677.266.557.267.2468,713,475
26 May 20226.106.606.046.606.5814,601,550
25 May 20225.866.035.846.005.9910,985,220
24 May 20226.506.555.855.885.8717,950,700
23 May 20226.406.446.296.386.379,904,990
20 May 20226.356.476.286.386.3710,940,520
19 May 20226.206.426.176.356.3413,772,110
18 May 20226.136.506.046.336.3218,464,446
17 May 20226.396.395.916.096.0816,741,402
16 May 20226.496.606.286.316.3013,418,100
13 May 20226.506.766.346.426.4121,595,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...