002803.SZ - Xiamen Jihong Technology Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202322.2823.3022.0722.8522.8545,823,336
01 Jun 202321.5122.5521.1022.2222.2241,903,933
31 May 202321.7022.5221.4021.7021.7033,340,329
30 May 202321.3621.6920.4521.6521.6526,880,806
29 May 202321.9022.3220.4021.2721.2739,024,993
26 May 202321.0222.3420.3921.9021.9033,909,490
25 May 202321.3921.7420.2120.8820.8825,853,859
24 May 202321.4421.8420.7721.3521.3528,329,193
23 May 202321.9022.2520.9421.6021.6035,931,236
22 May 202321.9622.2421.3021.7221.7226,232,257
19 May 202322.7823.0622.0222.4022.4034,136,752
18 May 202321.5023.0821.5022.7622.7659,651,584
17 May 202319.5121.6519.5121.6521.6542,839,715
16 May 202320.8220.9719.5619.6819.6836,393,837
15 May 202321.5022.7819.8221.3321.3346,070,715
12 May 202322.5023.5921.7121.8021.8036,566,102
11 May 202321.7023.4021.3022.9522.9544,505,305
10 May 202322.7023.0020.9621.8721.8750,567,976
09 May 202321.3923.6721.0022.9222.9263,211,979
08 May 202321.8621.9621.0021.5221.5234,411,769
05 May 202321.9023.0021.4022.2322.2343,390,222
04 May 202321.0622.6020.9022.3522.3551,493,487
28 Apr 202319.5321.3619.5321.1421.1442,666,232
27 Apr 202320.8121.4419.4919.4919.4947,317,391
26 Apr 202322.0223.5520.8221.6521.6570,465,974
25 Apr 202320.5221.5018.8221.4121.4163,832,610
24 Apr 202319.2019.7019.1319.6219.6220,901,200
21 Apr 202320.1020.1018.8119.0019.0026,961,084
20 Apr 202319.8920.4819.7020.2620.2630,956,645
19 Apr 202319.0120.7119.0119.8219.8237,101,453
18 Apr 202319.0619.6818.9619.3419.3430,991,735
17 Apr 202319.3019.4618.6819.1219.1238,067,329
14 Apr 202321.9922.1919.1820.1720.1780,432,641
13 Apr 202320.5021.1220.3621.1221.1211,560,429
12 Apr 202319.1019.3618.5619.2019.2028,148,902
11 Apr 202318.5019.5818.3719.0419.0431,109,110
10 Apr 202319.7320.1218.3518.4618.4630,785,335
07 Apr 202319.7820.2819.4620.0820.0822,573,723
06 Apr 202320.3520.6719.3019.6419.6429,861,400
04 Apr 202321.7022.0521.1921.3121.3129,868,630
03 Apr 202322.4522.4620.7121.6821.6838,463,715
31 Mar 202321.8822.6521.2222.4922.4928,778,050
30 Mar 202323.5523.6721.4022.0122.0135,126,425
29 Mar 202323.0024.2022.6223.3723.3735,852,321
28 Mar 202323.9024.0421.9822.1022.1041,751,186
27 Mar 202323.5824.8723.4024.4224.4235,139,446
24 Mar 202323.2824.9723.2824.2924.2949,797,185
23 Mar 202321.8424.2621.8023.8823.8856,278,437
22 Mar 202321.0122.8820.4122.3022.3070,013,728
21 Mar 202319.0020.8118.5520.8120.8174,287,068
20 Mar 202318.9218.9218.6218.9218.9224,296,459
17 Mar 202315.9017.2515.9017.2017.2034,011,070
16 Mar 202316.0516.0815.6015.6815.689,120,353
15 Mar 202316.2216.3916.0216.1616.167,088,300
14 Mar 202316.4116.6916.0516.1216.129,312,006
13 Mar 202316.6716.7615.9516.4116.4113,569,861
10 Mar 202316.7417.4416.4516.9516.9513,850,267
10 Mar 20230.263 Dividend
09 Mar 202316.9517.5816.7417.0116.759,198,717
08 Mar 202316.3916.9516.3916.9416.688,024,957
07 Mar 202316.8816.9616.4116.4516.209,636,774
06 Mar 202317.5017.5016.6816.8816.6213,769,390
03 Mar 202317.5417.8217.3117.4317.167,509,638
02 Mar 202317.7017.8317.2917.6017.339,465,600
01 Mar 202317.2117.8317.1317.7617.4911,884,541
28 Feb 202317.7717.8317.0017.3017.0313,695,702
27 Feb 202317.9517.9517.3817.4917.2210,451,041
24 Feb 202318.2218.3017.8318.1517.8711,406,402
23 Feb 202318.1618.6518.0918.2217.9417,174,477
22 Feb 202317.5018.5817.4318.4418.1527,378,098
21 Feb 202317.7318.0917.5017.7217.4519,541,267
20 Feb 202316.7917.5916.7917.5517.2816,622,236
17 Feb 202317.1417.3316.7316.7816.5212,252,980
16 Feb 202317.3317.7117.0017.1416.8719,899,369
15 Feb 202317.1217.5117.0717.3717.1015,027,985
14 Feb 202317.6917.8617.2517.2516.9814,956,975
13 Feb 202317.5517.7817.4117.6317.3614,346,442
10 Feb 202317.7018.1517.4617.5517.2820,802,461
09 Feb 202317.5817.9917.1917.9817.7027,150,786
08 Feb 202319.0519.0517.8117.8917.6147,377,023
07 Feb 202317.2819.2416.9818.4218.1445,473,915
06 Feb 202316.8017.6416.5317.4917.2231,389,311
03 Feb 202316.1617.1716.1616.8616.6033,664,178
02 Feb 202316.2916.4516.0916.1515.9014,407,194
01 Feb 202315.8616.2915.8116.2916.0414,935,886
31 Jan 202315.9816.0515.7315.8815.6310,857,256
30 Jan 202315.8815.9415.5115.8915.6412,766,534
20 Jan 202315.3715.7115.3515.6315.398,548,715
19 Jan 202315.2015.3715.0715.2915.057,352,990
18 Jan 202314.9715.4514.9015.2014.967,865,270
17 Jan 202315.2015.3014.9314.9714.748,690,885
16 Jan 202315.0315.3715.0315.2214.988,790,660
13 Jan 202315.5015.5415.1115.1714.949,390,149
12 Jan 202315.1815.4615.1415.3615.1211,342,575
11 Jan 202316.0916.1815.0115.0814.8520,487,107
10 Jan 202316.0216.3516.0116.0915.849,566,369
09 Jan 202316.4916.5016.1316.1815.9313,500,875
06 Jan 202316.2816.7615.8316.5716.3123,555,755
05 Jan 202317.2517.2516.4016.5516.2928,238,740
04 Jan 202316.3917.2016.2617.0516.7937,985,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...