Singapore markets closed

Xiamen Jihong Technology Co., Ltd. (002803.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
15.63+0.34 (+2.22%)
At close: 03:04PM CST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202315.3715.7115.3515.6315.638,548,715
19 Jan 202315.2015.3715.0715.2915.297,352,990
18 Jan 202314.9715.4514.9015.2015.207,865,270
17 Jan 202315.2015.3014.9314.9714.978,690,885
16 Jan 202315.0315.3715.0315.2215.228,790,660
13 Jan 202315.5015.5415.1115.1715.179,390,149
12 Jan 202315.1815.4615.1415.3615.3611,342,575
11 Jan 202316.0916.1815.0115.0815.0820,487,107
10 Jan 202316.0216.3516.0116.0916.099,566,369
09 Jan 202316.4916.5016.1316.1816.1813,500,875
06 Jan 202316.2816.7615.8316.5716.5723,555,755
05 Jan 202317.2517.2516.4016.5516.5528,238,740
04 Jan 202316.3917.2016.2617.0517.0537,985,526
03 Jan 202315.8416.6515.6316.5516.5527,503,858
30 Dec 202215.6016.1915.3615.8415.8423,120,727
29 Dec 202215.5516.4215.5515.7315.7323,326,910
28 Dec 202216.3316.3315.5515.9815.9828,991,292
27 Dec 202217.0017.1816.3516.5316.5337,977,662
26 Dec 202216.0017.2915.6517.2017.2048,640,034
23 Dec 202215.7017.1115.3616.4616.4652,400,189
22 Dec 202215.9116.3315.6015.8615.8632,403,541
21 Dec 202215.8916.3315.5515.7415.7435,886,354
20 Dec 202214.8216.2314.8216.2316.2330,349,518
19 Dec 202215.0415.3314.7314.7514.7523,303,832
16 Dec 202215.1815.3514.7214.7314.7328,293,033
15 Dec 202215.4916.0015.1115.2915.2949,362,131
14 Dec 202213.7115.1113.5015.1115.1126,074,736
13 Dec 202213.4813.8713.3713.7413.7411,832,091
12 Dec 202214.7014.7113.4613.5813.5822,200,830
09 Dec 202215.3515.3514.6814.7514.7524,024,267
08 Dec 202214.8715.5514.6015.5515.5528,520,953
07 Dec 202214.5215.3414.4114.9814.9816,479,616
06 Dec 202214.9015.4714.6714.6914.6916,452,038
05 Dec 202214.6614.9414.6314.9014.9016,338,350
02 Dec 202214.2015.2814.1914.8014.8023,811,262
01 Dec 202214.1514.3914.1014.1814.189,428,871
30 Nov 202214.3014.4013.9514.0914.0910,346,140
29 Nov 202213.7814.4413.7814.3014.3013,815,751
28 Nov 202213.9314.3813.7813.9413.9411,919,769
25 Nov 202214.4614.7714.1214.2014.2015,928,363
24 Nov 202213.9514.4113.8614.1014.1014,098,003
23 Nov 202214.6514.6913.7713.9513.9517,032,817
22 Nov 202215.1315.2514.3514.4614.4624,894,419
21 Nov 202215.0515.4314.7615.3515.3525,599,475
18 Nov 202215.3016.1615.1215.2215.2240,332,076
17 Nov 202216.3016.8915.5115.8515.8566,040,556
16 Nov 202213.9915.3513.9915.3515.3531,063,123
15 Nov 202214.4014.4113.8713.9513.9520,858,390
14 Nov 202214.0014.7013.9014.5414.5427,512,351
11 Nov 202214.3614.8813.7314.4514.4536,340,230
10 Nov 202213.2014.6213.1614.1514.1540,069,891
09 Nov 202213.4113.5813.2613.2913.2910,049,665
08 Nov 202213.3413.9013.2613.6213.6216,647,644
07 Nov 202213.1013.5013.0013.3413.3412,537,682
04 Nov 202213.1413.3613.0813.2013.2012,823,945
03 Nov 202212.9413.3812.8813.2813.2815,715,660
02 Nov 202213.0513.2112.8913.0613.0616,745,848
01 Nov 202212.5613.3212.4513.1113.1120,249,717
31 Oct 202212.5912.8512.3512.5912.5916,223,263
28 Oct 202213.2313.5012.6512.6812.6828,134,474
27 Oct 202211.8712.8011.8712.8012.8012,158,896
26 Oct 202211.3911.7711.3511.6411.647,076,120
25 Oct 202211.3211.4611.1011.4411.447,997,115
24 Oct 202211.6011.8011.2411.2511.259,057,995
21 Oct 202211.7712.1811.6011.6011.609,201,752
20 Oct 202211.7812.2711.7111.9611.9611,218,694
19 Oct 202211.8912.1311.7611.7811.789,961,945
18 Oct 202211.8612.0711.5411.8811.8810,990,301
17 Oct 202211.6911.9811.6011.7811.789,713,819
14 Oct 202211.5011.8311.4011.7511.7511,844,155
13 Oct 202211.2011.5411.2011.3211.329,481,594
12 Oct 202211.1011.4110.9011.4111.4110,132,488
11 Oct 202210.9211.3110.7211.3011.3010,726,617
10 Oct 202211.5511.6210.8910.9210.9212,564,636
30 Sept 202212.2012.3011.4511.5311.5318,007,509
29 Sept 202213.5013.6312.2112.2812.2827,035,536
28 Sept 202214.4814.6613.5413.5713.5722,097,628
27 Sept 202214.1814.6713.7014.6714.6723,194,063
26 Sept 202214.2214.8814.1214.2614.2622,366,815
23 Sept 202213.8014.8413.5214.4914.4934,930,939
22 Sept 202213.5013.9613.3013.8413.8418,351,454
21 Sept 202213.9314.0013.2013.6013.6019,671,989
20 Sept 202213.8814.2413.7214.1814.1827,324,625
19 Sept 202213.8114.9513.4114.3814.3844,640,387
16 Sept 202212.8514.2812.8213.7513.7543,771,358
15 Sept 202212.7113.7012.7112.9812.9816,259,134
14 Sept 202212.6712.9612.5612.7612.768,690,701
13 Sept 202213.1013.2712.7912.8012.8013,222,690
09 Sept 202213.4513.9913.1513.1913.1917,430,932
08 Sept 202213.2013.7913.0613.5813.5817,082,772
07 Sept 202213.0713.3112.8513.1413.1410,138,415
06 Sept 202213.3013.3013.0313.1313.139,584,449
05 Sept 202213.1213.5512.7613.4213.4215,360,386
02 Sept 202213.3913.5612.8713.0213.0216,246,218
01 Sept 202213.1713.8813.1113.5713.5718,831,313
31 Aug 202213.1013.5113.0513.2313.2319,758,184
30 Aug 202212.6714.1512.6313.7413.7433,524,867
29 Aug 202212.2712.9812.2712.8612.8616,434,170
26 Aug 202211.8912.8311.8712.3312.3317,891,706
25 Aug 202211.6611.8011.4811.6611.663,462,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...