Singapore markets open in 2 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 202211.9812.0811.6311.6311.633,670,300
23 Aug 202212.0312.1111.8711.9611.963,733,682
22 Aug 202211.9712.3011.8512.1012.104,293,386
19 Aug 202212.1112.4411.9611.9711.975,083,906
18 Aug 202212.1212.2811.9212.1212.124,244,737
17 Aug 202212.2212.2211.9812.1412.142,930,690
16 Aug 202212.2012.2512.0712.1812.183,022,849
15 Aug 202212.1812.2412.0812.1512.153,480,899
12 Aug 202212.0412.3311.8512.2412.245,124,360
11 Aug 202211.8512.0211.8411.9911.993,942,069
10 Aug 202211.6811.8511.6111.7811.783,063,096
09 Aug 202211.6711.7911.5011.7311.733,344,087
08 Aug 202211.6811.7511.5411.6811.682,762,400
05 Aug 202211.2911.6411.2811.6311.635,005,239
04 Aug 202211.1211.3111.0511.2611.263,657,163
03 Aug 202210.9611.2910.9611.0211.025,621,401
02 Aug 202211.7511.7510.7010.9510.959,491,936
01 Aug 202212.0112.0111.7711.8411.845,285,770
29 Jul 202212.4012.4412.0012.0212.024,973,449
28 Jul 202212.2212.4412.1812.3812.384,391,621
27 Jul 202212.1712.3512.1112.1512.153,215,503
26 Jul 202212.2312.2812.0112.2112.214,737,603
25 Jul 202212.3112.4912.1412.1412.142,975,204
22 Jul 202212.4812.6212.1712.2912.294,478,078
21 Jul 202212.4512.7712.3812.5412.545,942,650
20 Jul 202212.3512.5812.3312.4712.474,028,969
19 Jul 202212.1012.4212.1012.3512.353,529,990
18 Jul 202211.9412.2011.9012.1812.183,278,994
15 Jul 202212.2012.3811.8911.9611.965,036,371
14 Jul 202212.1412.3112.0812.1312.133,057,300
13 Jul 202212.0012.2111.9612.1412.142,852,340
12 Jul 202212.2612.3011.9011.9611.964,051,631
11 Jul 202212.6812.6812.1312.1712.174,222,860
08 Jul 202212.5012.7812.4212.5912.594,562,938
07 Jul 202212.4812.6012.4112.4212.423,763,669
06 Jul 202212.7512.7812.3512.4712.476,157,798
05 Jul 202213.0213.2112.6612.7612.766,563,018
04 Jul 202213.1513.1512.8613.0213.025,965,679
01 Jul 202213.3313.3613.0413.1313.136,444,432
30 Jun 202213.0013.3912.9113.2513.259,249,500
29 Jun 202213.1513.7513.0813.2013.2012,613,235
28 Jun 202213.0413.2612.6713.2513.259,672,101
27 Jun 202213.2613.5813.1413.3113.317,991,519
24 Jun 202213.1213.3312.9913.1713.176,826,747
23 Jun 202213.0513.2012.7813.1213.129,187,264
22 Jun 202213.5613.5613.0513.0613.067,647,840
21 Jun 202213.8913.9913.3013.4513.4510,799,706
20 Jun 202213.8013.8713.5913.8513.859,053,410
17 Jun 202213.9213.9513.5413.8613.8612,502,483
16 Jun 202213.8814.3013.7714.1014.1014,129,942
15 Jun 202214.3014.8013.8513.9413.9419,670,930
14 Jun 202213.6114.2813.2914.2714.2723,341,446
13 Jun 202213.9214.0913.5613.7813.7820,838,219
10 Jun 202213.5614.4513.3014.2714.2733,975,361
09 Jun 202213.5914.4913.2014.0014.0046,121,771
08 Jun 202212.2713.4912.1013.4913.4933,194,456
07 Jun 202212.6112.8812.1512.2612.2613,474,667
06 Jun 202212.3112.6212.2812.5512.559,350,164
02 Jun 202212.2612.4011.9112.3212.328,193,361
01 Jun 202212.3512.5912.2112.3412.345,877,400
31 May 202212.3012.4512.1312.3912.397,854,600
30 May 202212.5612.9512.0912.5912.5912,607,634
27 May 202212.8412.9312.1012.2712.2710,505,734
26 May 202212.4513.0712.0612.6912.6913,810,254
25 May 202211.9912.3611.9912.3412.346,240,880
24 May 202212.7412.8511.9611.9611.9610,524,301
23 May 202212.6013.0012.5012.7712.7711,098,235
20 May 202212.5012.8912.4212.7712.7712,888,145
19 May 202212.2812.4512.0012.3312.339,313,272
18 May 202213.0213.1012.5412.5512.5513,848,707
17 May 202212.6012.9712.2012.8312.8314,853,326
16 May 202212.4513.2412.2912.7312.7319,260,567
13 May 202212.1112.6811.8912.3812.3816,111,253
12 May 202211.9112.5011.9112.1612.1612,938,166
11 May 202212.4112.6112.1112.1112.1116,831,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...