Singapore markets close in 1 hour 19 minutes

Jiangyin Zhongnan Heavy Industries Co.,Ltd (002445.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.8000-0.0200 (-1.10%)
At close: 03:04PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.91001.83001.79001.80001.800016,504,074
23 May 20241.84001.85001.81001.82001.820017,100,860
22 May 20241.84001.88001.83001.85001.850018,897,355
21 May 20241.87001.87001.79001.85001.850053,808,567
20 May 20241.91001.91001.85001.87001.870037,765,553
17 May 20241.91001.92001.89001.91001.910016,263,291
16 May 20241.90001.92001.90001.91001.910013,923,591
15 May 20241.92001.93001.90001.90001.900011,194,711
14 May 20241.90001.94001.90001.93001.930016,375,711
13 May 20241.94001.94001.90001.90001.900025,830,824
10 May 20241.96001.97001.93001.95001.950016,817,376
09 May 20241.96001.97001.94001.96001.960016,962,193
08 May 20241.98001.98001.94001.95001.950018,056,923
07 May 20242.00002.01001.96001.98001.980025,399,120
06 May 20241.97002.02001.95002.00002.000039,988,720
30 Apr 20242.01002.01001.93001.95001.950051,582,770
29 Apr 20241.98002.05001.98002.03002.030036,013,014
26 Apr 20241.96001.99001.94001.99001.990030,252,695
25 Apr 20241.94001.98001.93001.95001.950019,003,610
24 Apr 20241.95001.96001.93001.95001.950018,281,821
23 Apr 20241.96001.98001.94001.95001.950018,352,191
22 Apr 20241.96002.00001.93001.96001.960021,203,730
19 Apr 20241.97002.00001.94001.97001.970026,798,940
18 Apr 20242.02002.03001.97001.98001.980037,546,580
17 Apr 20241.90002.03001.90002.02002.020043,250,390
16 Apr 20242.02002.02001.88001.88001.880061,115,010
15 Apr 20242.06002.09001.91002.03002.030056,852,500
12 Apr 20242.12002.14002.06002.08002.080037,187,500
11 Apr 20242.10002.16002.08002.13002.130031,698,905
10 Apr 20242.16002.16002.09002.10002.100035,923,554
09 Apr 20242.13002.16002.11002.15002.150031,205,452
08 Apr 20242.16002.17002.12002.13002.130033,571,770
03 Apr 20242.18002.19002.15002.17002.170029,091,050
02 Apr 20242.22002.22002.18002.18002.180034,448,185
01 Apr 20242.18002.22002.17002.22002.220044,083,813
29 Mar 20242.18002.19002.15002.18002.180020,627,598
28 Mar 20242.11002.19002.11002.18002.180058,829,689
27 Mar 20242.21002.21002.12002.12002.120060,795,561
26 Mar 20242.24002.26002.17002.22002.2200107,402,974
25 Mar 20242.31002.48002.24002.30002.3000160,924,928
22 Mar 20242.24002.29002.18002.26002.260078,983,001
21 Mar 20242.23002.28002.22002.25002.250073,112,443
20 Mar 20242.16002.22002.16002.21002.210053,974,952
19 Mar 20242.18002.25002.17002.17002.170066,822,050
18 Mar 20242.14002.21002.12002.19002.190069,928,721
15 Mar 20242.08002.12002.07002.12002.120031,834,958
14 Mar 20242.12002.14002.06002.10002.100051,196,503
13 Mar 20242.11002.15002.09002.12002.120046,127,798
12 Mar 20242.08002.12002.06002.11002.110044,752,121
11 Mar 20242.05002.09002.05002.08002.080038,008,350
08 Mar 20242.07002.08002.03002.06002.060047,070,516
07 Mar 20242.05002.15002.04002.08002.080074,141,496
06 Mar 20242.04002.07002.03002.05002.050035,915,093
05 Mar 20242.07002.08002.03002.05002.050038,519,930
04 Mar 20242.10002.10002.03002.07002.070044,968,977
01 Mar 20242.06002.11002.05002.10002.100054,504,196
29 Feb 20241.98002.07001.97002.06002.060055,525,553
28 Feb 20242.15002.20001.99002.00002.0000115,380,825
27 Feb 20242.10002.15002.08002.15002.150075,608,380
26 Feb 20242.10002.15002.07002.13002.130076,282,626
23 Feb 20242.04002.10002.02002.10002.100079,380,797
22 Feb 20241.97002.02001.96002.02002.020056,766,136
21 Feb 20241.93002.01001.91001.97001.970065,215,659
20 Feb 20241.93001.95001.88001.94001.940053,561,570
19 Feb 20241.90002.02001.86001.94001.940080,276,696
08 Feb 20241.70001.86001.67001.86001.860079,558,753
07 Feb 20241.77001.81001.66001.69001.690072,377,418
06 Feb 20241.62001.85001.58001.78001.780082,316,441
05 Feb 20241.90001.91001.75001.75001.750086,911,130
02 Feb 20242.04002.09001.87001.94001.940076,430,590
01 Feb 20242.04002.09001.99002.02002.020065,190,270
31 Jan 20242.12002.16002.05002.08002.080074,898,262
30 Jan 20242.18002.19002.09002.11002.110054,886,440
29 Jan 20242.20002.24002.16002.20002.200067,959,229
26 Jan 20242.17002.27002.16002.22002.220086,589,310
25 Jan 20242.08002.20002.07002.18002.180071,956,992
24 Jan 20242.05002.11002.02002.10002.100070,285,233
23 Jan 20241.97002.04001.95002.02002.020043,259,230
22 Jan 20242.10002.12001.97002.00002.000050,471,739
19 Jan 20242.10002.15002.10002.10002.100039,418,500
18 Jan 20242.13002.15002.06002.12002.120057,654,519
17 Jan 20242.20002.21002.14002.14002.140041,209,964
16 Jan 20242.24002.24002.18002.21002.210051,241,998
15 Jan 20242.24002.26002.23002.23002.230040,165,537
12 Jan 20242.28002.30002.24002.26002.260047,275,946
11 Jan 20242.23002.29002.22002.28002.280054,450,321
10 Jan 20242.25002.27002.21002.23002.230049,873,843
09 Jan 20242.26002.28002.23002.26002.260051,333,843
08 Jan 20242.26002.29002.24002.25002.250054,477,600
05 Jan 20242.35002.35002.26002.27002.270077,422,180
04 Jan 20242.37002.37002.33002.36002.360061,488,704
03 Jan 20242.35002.41002.35002.38002.380074,581,448
02 Jan 20242.38002.42002.36002.36002.360082,020,037
29 Dec 20232.32002.39002.32002.37002.370084,948,735
28 Dec 20232.29002.36002.27002.33002.330081,487,981
27 Dec 20232.25002.30002.24002.29002.290079,751,849
26 Dec 20232.28002.31002.24002.24002.240080,379,298
25 Dec 20232.28002.31002.24002.29002.290097,280,339
22 Dec 20232.41002.42002.28002.30002.3000207,186,813
21 Dec 20232.40002.49002.36002.44002.4400180,247,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...