Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,306.53 -7.52 (-0.23%) Nikkei
39,162.98 +93.30 (+0.24%) Hang Seng
19,636.22 0.00 (0.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,962.28 +4,782.45 (+7.23%) CMC Crypto 200
1,511.97 +157.55 (+11.63%)
Tech-Bank Food Co., Ltd. (002124.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 03:04PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.3100 | 2.4400 | 2.3200 | 2.4100 | 2.4100 | 90,005,215 |
| 17 May 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 70,264,243 |
| 16 May 2024 | 2.2600 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 75,270,062 |
| 15 May 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 76,977,570 |
| 14 May 2024 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 52,919,008 |
| 13 May 2024 | 2.0800 | 2.2100 | 2.0100 | 2.1400 | 2.1400 | 92,603,870 |
| 10 May 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 58,620,760 |
| 09 May 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 72,688,500 |
| 08 May 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3500 | 2.3500 | 152,671,769 |
| 07 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 5,349,700 |
| 06 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 3,831,300 |
| 30 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 29 Apr 2024 | 2.6100 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 63,648,797 |
| 26 Apr 2024 | 2.6000 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 47,002,561 |
| 25 Apr 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 31,254,260 |
| 24 Apr 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 27,406,330 |
| 23 Apr 2024 | 2.6800 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 34,218,440 |
| 22 Apr 2024 | 2.6100 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 52,032,360 |
| 19 Apr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 35,737,264 |
| 18 Apr 2024 | 2.6600 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 49,313,124 |
| 17 Apr 2024 | 2.5900 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 62,906,035 |
| 16 Apr 2024 | 2.8600 | 2.8700 | 2.5800 | 2.5900 | 2.5900 | 87,584,289 |
| 15 Apr 2024 | 2.9900 | 3.0400 | 2.8100 | 2.8700 | 2.8700 | 98,413,951 |
| 12 Apr 2024 | 3.2100 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 74,684,603 |
| 11 Apr 2024 | 3.2400 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 63,609,727 |
| 10 Apr 2024 | 3.3600 | 3.3800 | 3.2500 | 3.2700 | 3.2700 | 79,868,844 |
| 09 Apr 2024 | 3.3500 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 92,508,659 |
| 08 Apr 2024 | 3.4300 | 3.4900 | 3.3200 | 3.3400 | 3.3400 | 170,151,544 |
| 03 Apr 2024 | 3.2100 | 3.5100 | 3.2100 | 3.4800 | 3.4800 | 256,501,345 |
| 02 Apr 2024 | 3.3000 | 3.3300 | 3.1700 | 3.1900 | 3.1900 | 105,491,960 |
| 01 Apr 2024 | 3.0600 | 3.3900 | 3.0100 | 3.3000 | 3.3000 | 174,974,501 |
| 29 Mar 2024 | 3.0400 | 3.0600 | 2.8800 | 3.0800 | 3.0800 | 83,589,338 |
| 28 Mar 2024 | 3.0200 | 3.0900 | 2.9600 | 3.0400 | 3.0400 | 105,127,332 |
| 27 Mar 2024 | 3.2700 | 3.3000 | 3.0400 | 3.0400 | 3.0400 | 137,989,296 |
| 26 Mar 2024 | 3.4200 | 3.5900 | 3.3000 | 3.3200 | 3.3200 | 174,817,717 |
| 25 Mar 2024 | 3.4400 | 3.6600 | 3.3500 | 3.5200 | 3.5200 | 252,946,165 |
| 22 Mar 2024 | 3.6000 | 3.6000 | 3.3200 | 3.4600 | 3.4600 | 355,959,305 |
| 21 Mar 2024 | 2.9900 | 3.2700 | 2.9900 | 3.2700 | 3.2700 | 82,439,912 |
| 20 Mar 2024 | 2.8100 | 3.1300 | 2.7100 | 2.9700 | 2.9700 | 182,039,562 |
| 19 Mar 2024 | 2.9200 | 3.0500 | 2.8700 | 2.8700 | 2.8700 | 167,524,418 |
| 18 Mar 2024 | 3.0400 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 44,393,706 |
| 15 Mar 2024 | 2.9800 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 25,229,670 |
| 14 Mar 2024 | 3.0100 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 26,939,163 |
| 13 Mar 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 31,391,446 |
| 12 Mar 2024 | 2.9800 | 3.0700 | 2.9700 | 3.0700 | 3.0700 | 43,591,833 |
| 11 Mar 2024 | 2.9500 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 33,092,471 |
| 08 Mar 2024 | 2.9900 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 29,227,173 |
| 07 Mar 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 44,114,694 |
| 06 Mar 2024 | 3.0200 | 3.0300 | 2.9300 | 2.9800 | 2.9800 | 31,169,880 |
| 05 Mar 2024 | 3.0500 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 32,381,784 |
| 04 Mar 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 34,563,780 |
| 01 Mar 2024 | 3.0600 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 30,175,152 |
| 29 Feb 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 36,633,663 |
| 28 Feb 2024 | 3.1700 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 61,735,295 |
| 27 Feb 2024 | 3.0900 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 60,120,697 |
| 26 Feb 2024 | 2.9600 | 3.1700 | 2.9400 | 3.0700 | 3.0700 | 65,055,423 |
| 23 Feb 2024 | 2.8900 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 26,956,060 |
| 22 Feb 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 25,345,866 |
| 21 Feb 2024 | 2.8300 | 2.9400 | 2.8100 | 2.8700 | 2.8700 | 37,811,607 |
| 20 Feb 2024 | 2.8100 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 26,454,736 |
| 19 Feb 2024 | 2.9300 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 48,037,289 |
| 08 Feb 2024 | 2.7500 | 2.9300 | 2.7300 | 2.9100 | 2.9100 | 49,159,307 |
| 07 Feb 2024 | 2.7300 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 41,729,533 |
| 06 Feb 2024 | 2.5400 | 2.7500 | 2.4800 | 2.7300 | 2.7300 | 46,134,831 |
| 05 Feb 2024 | 2.8200 | 2.8300 | 2.5500 | 2.5800 | 2.5800 | 58,049,228 |
| 02 Feb 2024 | 2.9700 | 3.0300 | 2.7300 | 2.8300 | 2.8300 | 47,148,753 |
| 01 Feb 2024 | 2.9600 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 27,476,376 |
| 31 Jan 2024 | 3.0500 | 3.1400 | 2.9700 | 2.9800 | 2.9800 | 33,496,500 |
| 30 Jan 2024 | 3.1500 | 3.2600 | 3.1200 | 3.1200 | 3.1200 | 20,250,352 |
| 29 Jan 2024 | 3.2900 | 3.3100 | 3.1700 | 3.1800 | 3.1800 | 22,718,892 |
| 26 Jan 2024 | 3.2500 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 26,290,480 |
| 25 Jan 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 24,725,325 |
| 24 Jan 2024 | 3.1700 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 25,105,883 |
| 23 Jan 2024 | 3.1300 | 3.2000 | 3.0800 | 3.1600 | 3.1600 | 21,666,114 |
| 22 Jan 2024 | 3.3100 | 3.3300 | 3.1000 | 3.1300 | 3.1300 | 29,850,067 |
| 19 Jan 2024 | 3.3100 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 19,862,260 |
| 18 Jan 2024 | 3.3300 | 3.3400 | 3.2200 | 3.3200 | 3.3200 | 33,161,960 |
| 17 Jan 2024 | 3.4300 | 3.4500 | 3.3500 | 3.3600 | 3.3600 | 19,208,500 |
| 16 Jan 2024 | 3.4200 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 22,198,978 |
| 15 Jan 2024 | 3.5000 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 24,146,433 |
| 12 Jan 2024 | 3.4700 | 3.6100 | 3.4600 | 3.5000 | 3.5000 | 35,786,505 |
| 11 Jan 2024 | 3.3300 | 3.5200 | 3.3300 | 3.4800 | 3.4800 | 46,413,331 |
| 10 Jan 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 18,759,973 |
| 09 Jan 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 18,472,112 |
| 08 Jan 2024 | 3.4500 | 3.4700 | 3.3500 | 3.3500 | 3.3500 | 28,036,808 |
| 05 Jan 2024 | 3.5600 | 3.5600 | 3.4400 | 3.4600 | 3.4600 | 27,069,320 |
| 04 Jan 2024 | 3.6100 | 3.6100 | 3.5300 | 3.5600 | 3.5600 | 22,566,460 |
| 03 Jan 2024 | 3.6600 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 29,805,740 |
| 02 Jan 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6700 | 3.6700 | 32,520,398 |
| 29 Dec 2023 | 3.6100 | 3.7100 | 3.5800 | 3.6300 | 3.6300 | 35,230,132 |
| 28 Dec 2023 | 3.5600 | 3.6400 | 3.5000 | 3.6300 | 3.6300 | 50,306,707 |
| 27 Dec 2023 | 3.4300 | 3.6900 | 3.4200 | 3.5800 | 3.5800 | 66,160,181 |
| 26 Dec 2023 | 3.4200 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 27,081,904 |
| 25 Dec 2023 | 3.5100 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 44,069,578 |
| 22 Dec 2023 | 3.6400 | 3.6500 | 3.4900 | 3.5000 | 3.5000 | 59,590,932 |
| 21 Dec 2023 | 3.6100 | 3.6700 | 3.5800 | 3.6600 | 3.6600 | 41,326,726 |
| 20 Dec 2023 | 3.7700 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 54,141,353 |
| 19 Dec 2023 | 3.8300 | 3.9500 | 3.7400 | 3.7700 | 3.7700 | 103,680,707 |
| 18 Dec 2023 | 3.7000 | 4.0600 | 3.6900 | 3.8800 | 3.8800 | 149,561,083 |
| 15 Dec 2023 | 3.6500 | 3.7800 | 3.6400 | 3.6900 | 3.6900 | 27,534,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.