Yahoo

Mail

Singapore markets open in 2 hours 51 minutes

Straits Times Index
3,115.08
-1.23(-0.04%)
S&P 500
3,640.47
-78.57(-2.11%)
Dow
29,225.61
-458.13(-1.54%)
Nasdaq
10,737.51
-314.13(-2.84%)
BTC-USD
19,485.37
-118.18(-0.60%)
CMC Crypto 200
444.40
-1.58(-0.35%)

WEALTH

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

12.28

-1.29

(-9.51%)

At close: 03:04PM CST

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Aug 2022	11.98	12.08	11.63	11.63	11.63	3,670,300
23 Aug 2022	12.03	12.11	11.87	11.96	11.96	3,733,682
22 Aug 2022	11.97	12.30	11.85	12.10	12.10	4,293,386
19 Aug 2022	12.11	12.44	11.96	11.97	11.97	5,083,906
18 Aug 2022	12.12	12.28	11.92	12.12	12.12	4,244,737
17 Aug 2022	12.22	12.22	11.98	12.14	12.14	2,930,690
16 Aug 2022	12.20	12.25	12.07	12.18	12.18	3,022,849
15 Aug 2022	12.18	12.24	12.08	12.15	12.15	3,480,899
12 Aug 2022	12.04	12.33	11.85	12.24	12.24	5,124,360
11 Aug 2022	11.85	12.02	11.84	11.99	11.99	3,942,069
10 Aug 2022	11.68	11.85	11.61	11.78	11.78	3,063,096
09 Aug 2022	11.67	11.79	11.50	11.73	11.73	3,344,087
08 Aug 2022	11.68	11.75	11.54	11.68	11.68	2,762,400
05 Aug 2022	11.29	11.64	11.28	11.63	11.63	5,005,239
04 Aug 2022	11.12	11.31	11.05	11.26	11.26	3,657,163
03 Aug 2022	10.96	11.29	10.96	11.02	11.02	5,621,401
02 Aug 2022	11.75	11.75	10.70	10.95	10.95	9,491,936
01 Aug 2022	12.01	12.01	11.77	11.84	11.84	5,285,770
29 Jul 2022	12.40	12.44	12.00	12.02	12.02	4,973,449
28 Jul 2022	12.22	12.44	12.18	12.38	12.38	4,391,621
27 Jul 2022	12.17	12.35	12.11	12.15	12.15	3,215,503
26 Jul 2022	12.23	12.28	12.01	12.21	12.21	4,737,603
25 Jul 2022	12.31	12.49	12.14	12.14	12.14	2,975,204
22 Jul 2022	12.48	12.62	12.17	12.29	12.29	4,478,078
21 Jul 2022	12.45	12.77	12.38	12.54	12.54	5,942,650
20 Jul 2022	12.35	12.58	12.33	12.47	12.47	4,028,969
19 Jul 2022	12.10	12.42	12.10	12.35	12.35	3,529,990
18 Jul 2022	11.94	12.20	11.90	12.18	12.18	3,278,994
15 Jul 2022	12.20	12.38	11.89	11.96	11.96	5,036,371
14 Jul 2022	12.14	12.31	12.08	12.13	12.13	3,057,300
13 Jul 2022	12.00	12.21	11.96	12.14	12.14	2,852,340
12 Jul 2022	12.26	12.30	11.90	11.96	11.96	4,051,631
11 Jul 2022	12.68	12.68	12.13	12.17	12.17	4,222,860
08 Jul 2022	12.50	12.78	12.42	12.59	12.59	4,562,938
07 Jul 2022	12.48	12.60	12.41	12.42	12.42	3,763,669
06 Jul 2022	12.75	12.78	12.35	12.47	12.47	6,157,798
05 Jul 2022	13.02	13.21	12.66	12.76	12.76	6,563,018
04 Jul 2022	13.15	13.15	12.86	13.02	13.02	5,965,679
01 Jul 2022	13.33	13.36	13.04	13.13	13.13	6,444,432
30 Jun 2022	13.00	13.39	12.91	13.25	13.25	9,249,500
29 Jun 2022	13.15	13.75	13.08	13.20	13.20	12,613,235
28 Jun 2022	13.04	13.26	12.67	13.25	13.25	9,672,101
27 Jun 2022	13.26	13.58	13.14	13.31	13.31	7,991,519
24 Jun 2022	13.12	13.33	12.99	13.17	13.17	6,826,747
23 Jun 2022	13.05	13.20	12.78	13.12	13.12	9,187,264
22 Jun 2022	13.56	13.56	13.05	13.06	13.06	7,647,840
21 Jun 2022	13.89	13.99	13.30	13.45	13.45	10,799,706
20 Jun 2022	13.80	13.87	13.59	13.85	13.85	9,053,410
17 Jun 2022	13.92	13.95	13.54	13.86	13.86	12,502,483
16 Jun 2022	13.88	14.30	13.77	14.10	14.10	14,129,942
15 Jun 2022	14.30	14.80	13.85	13.94	13.94	19,670,930
14 Jun 2022	13.61	14.28	13.29	14.27	14.27	23,341,446
13 Jun 2022	13.92	14.09	13.56	13.78	13.78	20,838,219
10 Jun 2022	13.56	14.45	13.30	14.27	14.27	33,975,361
09 Jun 2022	13.59	14.49	13.20	14.00	14.00	46,121,771
08 Jun 2022	12.27	13.49	12.10	13.49	13.49	33,194,456
07 Jun 2022	12.61	12.88	12.15	12.26	12.26	13,474,667
06 Jun 2022	12.31	12.62	12.28	12.55	12.55	9,350,164
02 Jun 2022	12.26	12.40	11.91	12.32	12.32	8,193,361
01 Jun 2022	12.35	12.59	12.21	12.34	12.34	5,877,400
31 May 2022	12.30	12.45	12.13	12.39	12.39	7,854,600
30 May 2022	12.56	12.95	12.09	12.59	12.59	12,607,634
27 May 2022	12.84	12.93	12.10	12.27	12.27	10,505,734
26 May 2022	12.45	13.07	12.06	12.69	12.69	13,810,254
25 May 2022	11.99	12.36	11.99	12.34	12.34	6,240,880
24 May 2022	12.74	12.85	11.96	11.96	11.96	10,524,301
23 May 2022	12.60	13.00	12.50	12.77	12.77	11,098,235
20 May 2022	12.50	12.89	12.42	12.77	12.77	12,888,145
19 May 2022	12.28	12.45	12.00	12.33	12.33	9,313,272
18 May 2022	13.02	13.10	12.54	12.55	12.55	13,848,707
17 May 2022	12.60	12.97	12.20	12.83	12.83	14,853,326
16 May 2022	12.45	13.24	12.29	12.73	12.73	19,260,567
13 May 2022	12.11	12.68	11.89	12.38	12.38	16,111,253
12 May 2022	11.91	12.50	11.91	12.16	12.16	12,938,166
11 May 2022	12.41	12.61	12.11	12.11	12.11	16,831,742
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,115.08-1.23(-0.04%)

S&P 5003,640.47-78.57(-2.11%)

Dow29,225.61-458.13(-1.54%)

Nasdaq10,737.51-314.13(-2.84%)

BTC-USD19,485.37-118.18(-0.60%)

CMC Crypto 200444.40-1.58(-0.35%)

An Elon Musk superfan made the Forbes 400 list after snapping up Tesla stock

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

Straits Times Index
3,115.08
-1.23(-0.04%)

S&P 500
3,640.47
-78.57(-2.11%)

Dow
29,225.61
-458.13(-1.54%)

Nasdaq
10,737.51
-314.13(-2.84%)

BTC-USD
19,485.37
-118.18(-0.60%)

CMC Crypto 200
444.40
-1.58(-0.35%)