Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,850.05 -878.79 (-1.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Xiamen Jihong Technology Co., Ltd. (002803.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.63 | 16.14 | 15.60 | 16.00 | 16.00 | 10,443,621 |
| 25 Apr 2024 | 15.67 | 15.82 | 15.50 | 15.59 | 15.59 | 6,994,245 |
| 24 Apr 2024 | 15.35 | 15.80 | 15.35 | 15.78 | 15.78 | 8,862,689 |
| 23 Apr 2024 | 15.33 | 15.62 | 15.31 | 15.33 | 15.33 | 6,886,356 |
| 22 Apr 2024 | 15.14 | 15.34 | 14.80 | 15.20 | 15.20 | 6,152,096 |
| 19 Apr 2024 | 15.40 | 15.64 | 15.22 | 15.32 | 15.32 | 8,050,744 |
| 18 Apr 2024 | 15.46 | 15.94 | 15.25 | 15.47 | 15.47 | 11,139,926 |
| 17 Apr 2024 | 14.62 | 15.50 | 14.62 | 15.46 | 15.46 | 12,966,205 |
| 16 Apr 2024 | 15.00 | 15.21 | 14.30 | 14.39 | 14.39 | 13,392,702 |
| 15 Apr 2024 | 15.45 | 15.65 | 14.98 | 15.23 | 15.23 | 10,724,945 |
| 12 Apr 2024 | 15.58 | 15.69 | 15.35 | 15.37 | 15.37 | 5,756,992 |
| 11 Apr 2024 | 15.08 | 15.84 | 15.00 | 15.54 | 15.54 | 10,734,749 |
| 10 Apr 2024 | 15.88 | 15.95 | 15.00 | 15.17 | 15.17 | 13,808,012 |
| 09 Apr 2024 | 15.89 | 16.18 | 15.81 | 15.95 | 15.95 | 7,776,241 |
| 08 Apr 2024 | 16.71 | 16.72 | 15.85 | 15.89 | 15.89 | 13,604,913 |
| 03 Apr 2024 | 17.30 | 17.30 | 16.60 | 16.71 | 16.71 | 11,000,476 |
| 02 Apr 2024 | 17.58 | 17.58 | 17.10 | 17.25 | 17.25 | 13,336,373 |
| 01 Apr 2024 | 17.33 | 17.65 | 17.16 | 17.59 | 17.59 | 16,286,363 |
| 29 Mar 2024 | 16.79 | 17.21 | 16.69 | 17.35 | 17.35 | 8,097,763 |
| 28 Mar 2024 | 16.40 | 17.10 | 16.35 | 16.83 | 16.83 | 14,872,473 |
| 27 Mar 2024 | 17.38 | 17.47 | 16.40 | 16.40 | 16.40 | 16,759,564 |
| 26 Mar 2024 | 17.20 | 17.46 | 16.68 | 17.46 | 17.46 | 17,459,522 |
| 25 Mar 2024 | 18.01 | 18.06 | 17.22 | 17.23 | 17.23 | 24,125,118 |
| 22 Mar 2024 | 17.64 | 18.31 | 17.30 | 18.19 | 18.19 | 29,664,592 |
| 21 Mar 2024 | 17.56 | 17.95 | 17.43 | 17.64 | 17.64 | 21,857,535 |
| 20 Mar 2024 | 17.06 | 17.44 | 17.02 | 17.42 | 17.42 | 15,853,950 |
| 19 Mar 2024 | 16.98 | 17.30 | 16.93 | 17.12 | 17.12 | 17,796,071 |
| 18 Mar 2024 | 16.37 | 17.38 | 16.22 | 17.10 | 17.10 | 26,359,372 |
| 15 Mar 2024 | 16.12 | 16.28 | 15.99 | 16.27 | 16.27 | 8,495,275 |
| 14 Mar 2024 | 16.40 | 16.61 | 15.96 | 16.17 | 16.17 | 12,699,383 |
| 13 Mar 2024 | 16.45 | 16.73 | 16.29 | 16.56 | 16.56 | 14,923,695 |
| 12 Mar 2024 | 16.13 | 16.46 | 16.08 | 16.44 | 16.44 | 15,670,874 |
| 11 Mar 2024 | 15.87 | 16.11 | 15.83 | 16.11 | 16.11 | 12,441,181 |
| 08 Mar 2024 | 15.62 | 16.02 | 15.59 | 15.98 | 15.98 | 11,118,956 |
| 07 Mar 2024 | 15.99 | 16.12 | 15.54 | 15.67 | 15.67 | 14,426,148 |
| 06 Mar 2024 | 15.80 | 16.08 | 15.51 | 15.84 | 15.84 | 11,632,676 |
| 05 Mar 2024 | 16.18 | 16.28 | 15.83 | 15.95 | 15.95 | 13,423,695 |
| 04 Mar 2024 | 16.62 | 16.78 | 15.88 | 16.46 | 16.46 | 13,180,668 |
| 01 Mar 2024 | 16.09 | 16.62 | 16.01 | 16.62 | 16.62 | 14,082,545 |
| 29 Feb 2024 | 15.32 | 16.10 | 15.32 | 16.09 | 16.09 | 13,081,538 |
| 28 Feb 2024 | 16.80 | 17.01 | 15.21 | 15.30 | 15.30 | 20,722,906 |
| 27 Feb 2024 | 15.94 | 16.68 | 15.76 | 16.68 | 16.68 | 13,713,733 |
| 26 Feb 2024 | 16.01 | 16.21 | 15.78 | 16.02 | 16.02 | 16,647,874 |
| 23 Feb 2024 | 15.90 | 16.10 | 15.58 | 16.05 | 16.05 | 16,421,446 |
| 22 Feb 2024 | 15.27 | 16.12 | 15.26 | 15.85 | 15.85 | 17,952,745 |
| 21 Feb 2024 | 14.80 | 15.66 | 14.73 | 15.22 | 15.22 | 20,380,285 |
| 20 Feb 2024 | 14.99 | 15.08 | 14.67 | 15.04 | 15.04 | 15,438,230 |
| 19 Feb 2024 | 14.99 | 15.18 | 14.52 | 15.11 | 15.11 | 23,746,497 |
| 08 Feb 2024 | 13.30 | 14.32 | 12.66 | 14.30 | 14.30 | 26,137,596 |
| 07 Feb 2024 | 13.41 | 13.67 | 12.83 | 13.02 | 13.02 | 18,947,829 |
| 06 Feb 2024 | 12.40 | 13.63 | 11.81 | 13.31 | 13.31 | 19,876,536 |
| 05 Feb 2024 | 13.55 | 13.76 | 12.40 | 12.40 | 12.40 | 17,395,070 |
| 02 Feb 2024 | 14.48 | 14.88 | 13.16 | 13.78 | 13.78 | 14,293,037 |
| 01 Feb 2024 | 14.57 | 14.90 | 14.18 | 14.49 | 14.49 | 11,926,142 |
| 31 Jan 2024 | 15.17 | 15.44 | 14.48 | 14.57 | 14.57 | 12,895,284 |
| 30 Jan 2024 | 15.67 | 15.80 | 15.06 | 15.18 | 15.18 | 10,423,479 |
| 29 Jan 2024 | 16.48 | 16.48 | 15.72 | 15.79 | 15.79 | 12,699,579 |
| 26 Jan 2024 | 16.91 | 17.00 | 16.26 | 16.38 | 16.38 | 17,121,835 |
| 25 Jan 2024 | 17.25 | 17.39 | 16.04 | 16.97 | 16.97 | 21,058,527 |
| 24 Jan 2024 | 17.25 | 17.50 | 16.50 | 17.23 | 17.23 | 8,133,355 |
| 23 Jan 2024 | 16.97 | 17.27 | 16.77 | 17.12 | 17.12 | 10,587,849 |
| 22 Jan 2024 | 18.56 | 18.64 | 16.78 | 16.91 | 16.91 | 14,348,135 |
| 19 Jan 2024 | 18.46 | 19.20 | 18.45 | 18.64 | 18.64 | 8,825,589 |
| 18 Jan 2024 | 18.65 | 18.87 | 18.10 | 18.48 | 18.48 | 12,770,855 |
| 17 Jan 2024 | 19.11 | 19.27 | 18.71 | 18.71 | 18.71 | 5,893,072 |
| 16 Jan 2024 | 19.39 | 19.43 | 18.88 | 19.12 | 19.12 | 6,384,919 |
| 15 Jan 2024 | 19.17 | 19.61 | 19.10 | 19.33 | 19.33 | 9,120,195 |
| 12 Jan 2024 | 20.07 | 20.10 | 19.10 | 19.19 | 19.19 | 12,976,177 |
| 11 Jan 2024 | 19.48 | 20.05 | 19.48 | 19.95 | 19.95 | 7,234,800 |
| 10 Jan 2024 | 19.62 | 19.84 | 19.29 | 19.46 | 19.46 | 7,973,900 |
| 09 Jan 2024 | 19.79 | 20.24 | 19.72 | 19.84 | 19.84 | 6,677,700 |
| 08 Jan 2024 | 19.97 | 20.35 | 19.80 | 19.92 | 19.92 | 6,317,400 |
| 05 Jan 2024 | 20.53 | 20.58 | 19.98 | 20.08 | 20.08 | 6,439,500 |
| 04 Jan 2024 | 20.33 | 20.75 | 20.05 | 20.58 | 20.58 | 7,566,199 |
| 03 Jan 2024 | 20.30 | 20.50 | 20.00 | 20.35 | 20.35 | 5,615,000 |
| 02 Jan 2024 | 20.58 | 20.85 | 20.35 | 20.36 | 20.36 | 7,884,400 |
| 29 Dec 2023 | 20.37 | 20.63 | 20.16 | 20.56 | 20.56 | 6,526,200 |
| 28 Dec 2023 | 20.05 | 20.57 | 19.84 | 20.36 | 20.36 | 8,239,100 |
| 27 Dec 2023 | 19.62 | 20.50 | 19.42 | 20.22 | 20.22 | 9,614,813 |
| 26 Dec 2023 | 20.41 | 20.70 | 19.50 | 19.65 | 19.65 | 9,643,808 |
| 25 Dec 2023 | 20.79 | 20.87 | 20.20 | 20.62 | 20.62 | 9,388,800 |
| 22 Dec 2023 | 21.68 | 21.68 | 20.51 | 20.62 | 20.62 | 11,795,591 |
| 21 Dec 2023 | 21.17 | 21.80 | 21.00 | 21.64 | 21.64 | 8,198,810 |
| 20 Dec 2023 | 21.95 | 22.14 | 21.12 | 21.18 | 21.18 | 7,184,779 |
| 19 Dec 2023 | 22.05 | 22.28 | 21.74 | 21.95 | 21.95 | 8,162,700 |
| 18 Dec 2023 | 21.63 | 22.73 | 21.57 | 22.12 | 22.12 | 15,973,570 |
| 15 Dec 2023 | 21.85 | 21.93 | 21.40 | 21.42 | 21.42 | 9,895,755 |
| 14 Dec 2023 | 21.76 | 22.43 | 21.61 | 21.66 | 21.66 | 13,811,657 |
| 13 Dec 2023 | 23.13 | 23.54 | 21.70 | 21.80 | 21.80 | 23,597,278 |
| 12 Dec 2023 | 23.80 | 23.85 | 23.16 | 23.33 | 23.33 | 9,765,419 |
| 11 Dec 2023 | 23.33 | 23.75 | 23.03 | 23.63 | 23.63 | 9,808,108 |
| 08 Dec 2023 | 23.67 | 23.68 | 23.16 | 23.26 | 23.26 | 9,694,240 |
| 07 Dec 2023 | 23.40 | 23.75 | 23.19 | 23.68 | 23.68 | 7,278,586 |
| 06 Dec 2023 | 22.88 | 23.76 | 22.44 | 23.42 | 23.42 | 12,447,413 |
| 05 Dec 2023 | 23.91 | 23.91 | 22.84 | 22.91 | 22.91 | 13,236,813 |
| 04 Dec 2023 | 24.15 | 24.15 | 23.75 | 23.92 | 23.92 | 7,959,228 |
| 01 Dec 2023 | 23.36 | 24.04 | 23.36 | 24.01 | 24.01 | 12,782,137 |
| 30 Nov 2023 | 23.00 | 23.70 | 22.91 | 23.35 | 23.35 | 8,767,254 |
| 29 Nov 2023 | 22.93 | 23.68 | 22.93 | 23.18 | 23.18 | 8,563,427 |
| 28 Nov 2023 | 23.33 | 23.36 | 22.73 | 22.90 | 22.90 | 10,730,473 |
| *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.