Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
22,983.80
-22.32(-0.10%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2023	15.37	15.71	15.35	15.63	15.63	8,548,715
19 Jan 2023	15.20	15.37	15.07	15.29	15.29	7,352,990
18 Jan 2023	14.97	15.45	14.90	15.20	15.20	7,865,270
17 Jan 2023	15.20	15.30	14.93	14.97	14.97	8,690,885
16 Jan 2023	15.03	15.37	15.03	15.22	15.22	8,790,660
13 Jan 2023	15.50	15.54	15.11	15.17	15.17	9,390,149
12 Jan 2023	15.18	15.46	15.14	15.36	15.36	11,342,575
11 Jan 2023	16.09	16.18	15.01	15.08	15.08	20,487,107
10 Jan 2023	16.02	16.35	16.01	16.09	16.09	9,566,369
09 Jan 2023	16.49	16.50	16.13	16.18	16.18	13,500,875
06 Jan 2023	16.28	16.76	15.83	16.57	16.57	23,555,755
05 Jan 2023	17.25	17.25	16.40	16.55	16.55	28,238,740
04 Jan 2023	16.39	17.20	16.26	17.05	17.05	37,985,526
03 Jan 2023	15.84	16.65	15.63	16.55	16.55	27,503,858
30 Dec 2022	15.60	16.19	15.36	15.84	15.84	23,120,727
29 Dec 2022	15.55	16.42	15.55	15.73	15.73	23,326,910
28 Dec 2022	16.33	16.33	15.55	15.98	15.98	28,991,292
27 Dec 2022	17.00	17.18	16.35	16.53	16.53	37,977,662
26 Dec 2022	16.00	17.29	15.65	17.20	17.20	48,640,034
23 Dec 2022	15.70	17.11	15.36	16.46	16.46	52,400,189
22 Dec 2022	15.91	16.33	15.60	15.86	15.86	32,403,541
21 Dec 2022	15.89	16.33	15.55	15.74	15.74	35,886,354
20 Dec 2022	14.82	16.23	14.82	16.23	16.23	30,349,518
19 Dec 2022	15.04	15.33	14.73	14.75	14.75	23,303,832
16 Dec 2022	15.18	15.35	14.72	14.73	14.73	28,293,033
15 Dec 2022	15.49	16.00	15.11	15.29	15.29	49,362,131
14 Dec 2022	13.71	15.11	13.50	15.11	15.11	26,074,736
13 Dec 2022	13.48	13.87	13.37	13.74	13.74	11,832,091
12 Dec 2022	14.70	14.71	13.46	13.58	13.58	22,200,830
09 Dec 2022	15.35	15.35	14.68	14.75	14.75	24,024,267
08 Dec 2022	14.87	15.55	14.60	15.55	15.55	28,520,953
07 Dec 2022	14.52	15.34	14.41	14.98	14.98	16,479,616
06 Dec 2022	14.90	15.47	14.67	14.69	14.69	16,452,038
05 Dec 2022	14.66	14.94	14.63	14.90	14.90	16,338,350
02 Dec 2022	14.20	15.28	14.19	14.80	14.80	23,811,262
01 Dec 2022	14.15	14.39	14.10	14.18	14.18	9,428,871
30 Nov 2022	14.30	14.40	13.95	14.09	14.09	10,346,140
29 Nov 2022	13.78	14.44	13.78	14.30	14.30	13,815,751
28 Nov 2022	13.93	14.38	13.78	13.94	13.94	11,919,769
25 Nov 2022	14.46	14.77	14.12	14.20	14.20	15,928,363
24 Nov 2022	13.95	14.41	13.86	14.10	14.10	14,098,003
23 Nov 2022	14.65	14.69	13.77	13.95	13.95	17,032,817
22 Nov 2022	15.13	15.25	14.35	14.46	14.46	24,894,419
21 Nov 2022	15.05	15.43	14.76	15.35	15.35	25,599,475
18 Nov 2022	15.30	16.16	15.12	15.22	15.22	40,332,076
17 Nov 2022	16.30	16.89	15.51	15.85	15.85	66,040,556
16 Nov 2022	13.99	15.35	13.99	15.35	15.35	31,063,123
15 Nov 2022	14.40	14.41	13.87	13.95	13.95	20,858,390
14 Nov 2022	14.00	14.70	13.90	14.54	14.54	27,512,351
11 Nov 2022	14.36	14.88	13.73	14.45	14.45	36,340,230
10 Nov 2022	13.20	14.62	13.16	14.15	14.15	40,069,891
09 Nov 2022	13.41	13.58	13.26	13.29	13.29	10,049,665
08 Nov 2022	13.34	13.90	13.26	13.62	13.62	16,647,644
07 Nov 2022	13.10	13.50	13.00	13.34	13.34	12,537,682
04 Nov 2022	13.14	13.36	13.08	13.20	13.20	12,823,945
03 Nov 2022	12.94	13.38	12.88	13.28	13.28	15,715,660
02 Nov 2022	13.05	13.21	12.89	13.06	13.06	16,745,848
01 Nov 2022	12.56	13.32	12.45	13.11	13.11	20,249,717
31 Oct 2022	12.59	12.85	12.35	12.59	12.59	16,223,263
28 Oct 2022	13.23	13.50	12.65	12.68	12.68	28,134,474
27 Oct 2022	11.87	12.80	11.87	12.80	12.80	12,158,896
26 Oct 2022	11.39	11.77	11.35	11.64	11.64	7,076,120
25 Oct 2022	11.32	11.46	11.10	11.44	11.44	7,997,115
24 Oct 2022	11.60	11.80	11.24	11.25	11.25	9,057,995
21 Oct 2022	11.77	12.18	11.60	11.60	11.60	9,201,752
20 Oct 2022	11.78	12.27	11.71	11.96	11.96	11,218,694
19 Oct 2022	11.89	12.13	11.76	11.78	11.78	9,961,945
18 Oct 2022	11.86	12.07	11.54	11.88	11.88	10,990,301
17 Oct 2022	11.69	11.98	11.60	11.78	11.78	9,713,819
14 Oct 2022	11.50	11.83	11.40	11.75	11.75	11,844,155
13 Oct 2022	11.20	11.54	11.20	11.32	11.32	9,481,594
12 Oct 2022	11.10	11.41	10.90	11.41	11.41	10,132,488
11 Oct 2022	10.92	11.31	10.72	11.30	11.30	10,726,617
10 Oct 2022	11.55	11.62	10.89	10.92	10.92	12,564,636
30 Sept 2022	12.20	12.30	11.45	11.53	11.53	18,007,509
29 Sept 2022	13.50	13.63	12.21	12.28	12.28	27,035,536
28 Sept 2022	14.48	14.66	13.54	13.57	13.57	22,097,628
27 Sept 2022	14.18	14.67	13.70	14.67	14.67	23,194,063
26 Sept 2022	14.22	14.88	14.12	14.26	14.26	22,366,815
23 Sept 2022	13.80	14.84	13.52	14.49	14.49	34,930,939
22 Sept 2022	13.50	13.96	13.30	13.84	13.84	18,351,454
21 Sept 2022	13.93	14.00	13.20	13.60	13.60	19,671,989
20 Sept 2022	13.88	14.24	13.72	14.18	14.18	27,324,625
19 Sept 2022	13.81	14.95	13.41	14.38	14.38	44,640,387
16 Sept 2022	12.85	14.28	12.82	13.75	13.75	43,771,358
15 Sept 2022	12.71	13.70	12.71	12.98	12.98	16,259,134
14 Sept 2022	12.67	12.96	12.56	12.76	12.76	8,690,701
13 Sept 2022	13.10	13.27	12.79	12.80	12.80	13,222,690
09 Sept 2022	13.45	13.99	13.15	13.19	13.19	17,430,932
08 Sept 2022	13.20	13.79	13.06	13.58	13.58	17,082,772
07 Sept 2022	13.07	13.31	12.85	13.14	13.14	10,138,415
06 Sept 2022	13.30	13.30	13.03	13.13	13.13	9,584,449
05 Sept 2022	13.12	13.55	12.76	13.42	13.42	15,360,386
02 Sept 2022	13.39	13.56	12.87	13.02	13.02	16,246,218
01 Sept 2022	13.17	13.88	13.11	13.57	13.57	18,831,313
31 Aug 2022	13.10	13.51	13.05	13.23	13.23	19,758,184
30 Aug 2022	12.67	14.15	12.63	13.74	13.74	33,524,867
29 Aug 2022	12.27	12.98	12.27	12.86	12.86	16,434,170
26 Aug 2022	11.89	12.83	11.87	12.33	12.33	17,891,706
25 Aug 2022	11.66	11.80	11.48	11.66	11.66	3,462,119
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD22,983.80-22.32(-0.10%)

CMC Crypto 200526.66+9.65(+1.87%)

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

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
22,983.80
-22.32(-0.10%)

CMC Crypto 200
526.66
+9.65(+1.87%)