Singapore markets close in 1 hour 41 minutes
Straits Times Index
3,307.36 -14.72 (-0.44%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,201.28 -165.67 (-0.90%) FTSE 100
8,259.31 +30.83 (+0.37%) Bitcoin USD
67,779.73 -1,651.86 (-2.38%) CMC Crypto 200
1,400.49 -41.15 (-2.86%)
YingTong Telecommunication Co.,Ltd. (002861.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 7.34 | 8.37 | 7.56 | 7.81 | 7.81 | 13,191,880 |
| 07 Jun 2024 | 7.34 | 8.07 | 7.34 | 8.07 | 8.07 | 6,289,040 |
| 06 Jun 2024 | 7.90 | 8.20 | 7.19 | 7.34 | 7.34 | 7,295,816 |
| 05 Jun 2024 | 8.10 | 8.20 | 7.78 | 7.95 | 7.95 | 4,668,683 |
| 04 Jun 2024 | 8.70 | 8.70 | 8.07 | 8.21 | 8.21 | 4,949,300 |
| 03 Jun 2024 | 9.12 | 9.12 | 8.60 | 8.79 | 8.79 | 3,195,600 |
| 31 May 2024 | 8.87 | 9.19 | 8.87 | 9.01 | 9.01 | 3,200,160 |
| 30 May 2024 | 8.99 | 9.09 | 8.78 | 8.83 | 8.83 | 3,222,850 |
| 30 May 2024 | 0.15 Dividend | |||||
| 29 May 2024 | 8.91 | 9.17 | 8.91 | 9.16 | 9.01 | 2,428,690 |
| 28 May 2024 | 9.16 | 9.24 | 8.94 | 9.05 | 8.90 | 2,335,700 |
| 27 May 2024 | 9.18 | 9.18 | 8.87 | 9.15 | 9.00 | 2,326,530 |
| 24 May 2024 | 9.32 | 9.38 | 9.07 | 9.12 | 8.97 | 2,246,070 |
| 23 May 2024 | 9.60 | 9.60 | 9.25 | 9.31 | 9.16 | 2,762,110 |
| 22 May 2024 | 9.59 | 9.67 | 9.39 | 9.60 | 9.44 | 3,233,710 |
| 21 May 2024 | 9.58 | 9.70 | 9.36 | 9.47 | 9.31 | 3,688,800 |
| 20 May 2024 | 9.59 | 9.64 | 9.29 | 9.40 | 9.25 | 4,098,610 |
| 17 May 2024 | 9.39 | 9.60 | 9.22 | 9.59 | 9.43 | 3,846,450 |
| 16 May 2024 | 9.09 | 9.45 | 9.08 | 9.39 | 9.24 | 4,023,788 |
| 15 May 2024 | 9.09 | 9.23 | 8.86 | 9.09 | 8.94 | 3,738,710 |
| 14 May 2024 | 8.98 | 9.49 | 8.96 | 9.06 | 8.91 | 4,545,290 |
| 13 May 2024 | 9.07 | 9.35 | 8.60 | 8.85 | 8.71 | 4,527,753 |
| 10 May 2024 | 9.54 | 9.56 | 9.14 | 9.21 | 9.06 | 3,315,710 |
| 09 May 2024 | 9.42 | 9.62 | 9.33 | 9.45 | 9.30 | 3,250,360 |
| 08 May 2024 | 9.80 | 9.80 | 9.26 | 9.35 | 9.20 | 3,475,760 |
| 07 May 2024 | 9.60 | 9.70 | 9.47 | 9.63 | 9.47 | 3,424,430 |
| 06 May 2024 | 9.68 | 9.68 | 9.27 | 9.48 | 9.32 | 5,654,610 |
| 30 Apr 2024 | 9.39 | 9.49 | 9.22 | 9.36 | 9.21 | 4,729,210 |
| 29 Apr 2024 | 9.11 | 9.45 | 9.01 | 9.43 | 9.28 | 4,904,420 |
| 26 Apr 2024 | 8.95 | 9.17 | 8.64 | 9.11 | 8.96 | 5,712,670 |
| 25 Apr 2024 | 8.48 | 8.73 | 8.36 | 8.66 | 8.52 | 4,553,980 |
| 24 Apr 2024 | 8.17 | 8.49 | 8.15 | 8.48 | 8.34 | 4,979,592 |
| 23 Apr 2024 | 7.88 | 8.25 | 7.88 | 8.19 | 8.06 | 5,858,570 |
| 22 Apr 2024 | 7.98 | 8.09 | 7.55 | 7.83 | 7.70 | 5,801,200 |
| 19 Apr 2024 | 8.38 | 8.43 | 7.95 | 8.07 | 7.94 | 6,231,927 |
| 18 Apr 2024 | 8.36 | 8.66 | 8.03 | 8.40 | 8.26 | 7,778,374 |
| 17 Apr 2024 | 7.33 | 8.54 | 7.33 | 8.38 | 8.24 | 8,770,590 |
| 16 Apr 2024 | 8.60 | 8.60 | 8.14 | 8.14 | 8.01 | 2,102,200 |
| 15 Apr 2024 | 9.95 | 9.95 | 9.04 | 9.04 | 8.89 | 7,791,200 |
| 12 Apr 2024 | 10.20 | 10.45 | 9.98 | 10.04 | 9.88 | 6,865,933 |
| 11 Apr 2024 | 10.50 | 10.63 | 10.18 | 10.27 | 10.10 | 7,765,580 |
| 10 Apr 2024 | 11.22 | 11.33 | 10.34 | 10.58 | 10.41 | 13,522,950 |
| 09 Apr 2024 | 10.07 | 11.01 | 10.07 | 11.01 | 10.83 | 5,577,942 |
| 08 Apr 2024 | 10.88 | 10.90 | 10.01 | 10.01 | 9.85 | 11,555,436 |
| 03 Apr 2024 | 10.98 | 11.45 | 10.98 | 11.10 | 10.92 | 11,343,990 |
| 02 Apr 2024 | 11.16 | 11.27 | 10.78 | 11.00 | 10.82 | 10,977,762 |
| 01 Apr 2024 | 10.68 | 11.02 | 10.64 | 10.99 | 10.81 | 9,971,351 |
| 29 Mar 2024 | 10.29 | 11.23 | 10.29 | 10.73 | 10.55 | 8,219,030 |
| 28 Mar 2024 | 9.60 | 10.46 | 9.43 | 10.24 | 10.07 | 14,497,693 |
| 27 Mar 2024 | 11.20 | 11.42 | 10.08 | 10.08 | 9.91 | 15,805,975 |
| 26 Mar 2024 | 11.99 | 12.07 | 11.14 | 11.20 | 11.02 | 22,998,593 |
| 25 Mar 2024 | 10.79 | 11.85 | 10.79 | 11.85 | 11.66 | 14,693,227 |
| 22 Mar 2024 | 11.17 | 11.30 | 10.62 | 10.77 | 10.59 | 15,828,440 |
| 21 Mar 2024 | 11.61 | 11.80 | 11.30 | 11.35 | 11.16 | 19,788,120 |
| 20 Mar 2024 | 11.86 | 13.00 | 11.62 | 12.10 | 11.90 | 30,334,862 |
| 19 Mar 2024 | 11.20 | 12.21 | 10.70 | 12.21 | 12.01 | 23,102,656 |
| 18 Mar 2024 | 10.04 | 11.10 | 10.02 | 11.10 | 10.92 | 8,659,347 |
| 15 Mar 2024 | 9.85 | 10.12 | 9.85 | 10.09 | 9.92 | 7,169,605 |
| 14 Mar 2024 | 9.76 | 10.43 | 9.68 | 10.18 | 10.01 | 13,953,480 |
| 13 Mar 2024 | 9.90 | 9.97 | 9.71 | 9.81 | 9.65 | 6,458,530 |
| 12 Mar 2024 | 9.60 | 9.94 | 9.48 | 9.87 | 9.71 | 8,555,340 |
| 11 Mar 2024 | 9.20 | 9.77 | 9.09 | 9.62 | 9.46 | 9,178,600 |
| 08 Mar 2024 | 9.10 | 9.36 | 9.02 | 9.31 | 9.16 | 6,029,200 |
| 07 Mar 2024 | 9.36 | 9.47 | 9.09 | 9.17 | 9.02 | 7,614,250 |
| 06 Mar 2024 | 9.23 | 9.50 | 9.02 | 9.29 | 9.14 | 8,005,455 |
| 05 Mar 2024 | 9.48 | 9.56 | 9.06 | 9.25 | 9.10 | 10,222,420 |
| 04 Mar 2024 | 9.41 | 9.76 | 9.15 | 9.66 | 9.50 | 12,838,150 |
| 01 Mar 2024 | 8.92 | 9.60 | 8.92 | 9.38 | 9.23 | 11,982,407 |
| 29 Feb 2024 | 8.45 | 9.05 | 8.14 | 8.91 | 8.76 | 13,019,665 |
| 28 Feb 2024 | 9.66 | 9.99 | 8.72 | 8.72 | 8.58 | 15,100,920 |
| 27 Feb 2024 | 9.23 | 9.72 | 9.16 | 9.69 | 9.53 | 15,603,399 |
| 26 Feb 2024 | 8.96 | 9.86 | 8.75 | 9.37 | 9.22 | 17,429,692 |
| 23 Feb 2024 | 8.78 | 9.18 | 8.56 | 8.96 | 8.81 | 14,321,750 |
| 22 Feb 2024 | 7.93 | 8.59 | 7.91 | 8.59 | 8.45 | 10,357,500 |
| 21 Feb 2024 | 7.54 | 8.19 | 7.45 | 7.81 | 7.68 | 11,629,034 |
| 20 Feb 2024 | 7.26 | 7.68 | 7.12 | 7.60 | 7.48 | 11,980,265 |
| 19 Feb 2024 | 6.96 | 7.32 | 6.72 | 7.31 | 7.19 | 16,691,216 |
| 08 Feb 2024 | 6.13 | 7.08 | 6.03 | 6.87 | 6.76 | 23,781,814 |
| 07 Feb 2024 | 7.40 | 7.40 | 6.70 | 6.70 | 6.59 | 7,580,400 |
| 06 Feb 2024 | 7.48 | 7.82 | 7.44 | 7.44 | 7.32 | 9,248,490 |
| 05 Feb 2024 | 8.75 | 8.86 | 8.27 | 8.27 | 8.13 | 2,314,700 |
| 02 Feb 2024 | 9.88 | 10.05 | 8.72 | 9.19 | 9.04 | 6,132,390 |
| 01 Feb 2024 | 9.58 | 10.01 | 9.43 | 9.69 | 9.53 | 5,392,605 |
| 31 Jan 2024 | 10.85 | 10.93 | 10.02 | 10.02 | 9.86 | 4,460,300 |
| 30 Jan 2024 | 11.23 | 11.49 | 10.90 | 10.91 | 10.73 | 3,256,424 |
| 29 Jan 2024 | 12.10 | 12.20 | 11.35 | 11.40 | 11.21 | 4,024,300 |
| 26 Jan 2024 | 12.18 | 12.38 | 11.95 | 12.01 | 11.81 | 4,729,750 |
| 25 Jan 2024 | 11.62 | 12.28 | 11.46 | 12.25 | 12.05 | 5,980,800 |
| 24 Jan 2024 | 11.18 | 12.00 | 11.01 | 11.52 | 11.33 | 8,309,223 |
| 23 Jan 2024 | 11.40 | 11.53 | 11.00 | 11.13 | 10.95 | 5,920,900 |
| 22 Jan 2024 | 12.15 | 12.39 | 11.45 | 11.54 | 11.35 | 4,569,400 |
| 19 Jan 2024 | 12.48 | 12.58 | 12.19 | 12.22 | 12.02 | 3,209,420 |
| 18 Jan 2024 | 12.68 | 12.85 | 12.20 | 12.49 | 12.29 | 4,946,500 |
| 17 Jan 2024 | 13.15 | 13.26 | 12.72 | 12.74 | 12.53 | 2,793,500 |
| 16 Jan 2024 | 13.28 | 13.30 | 12.85 | 13.12 | 12.91 | 4,214,670 |
| 15 Jan 2024 | 13.24 | 13.40 | 13.08 | 13.23 | 13.01 | 3,761,370 |
| 12 Jan 2024 | 13.49 | 13.72 | 13.13 | 13.15 | 12.93 | 4,153,590 |
| 11 Jan 2024 | 13.14 | 13.56 | 13.05 | 13.45 | 13.23 | 4,877,500 |
| 10 Jan 2024 | 13.58 | 13.60 | 13.04 | 13.14 | 12.92 | 5,272,580 |
| 09 Jan 2024 | 13.64 | 14.05 | 13.51 | 13.66 | 13.44 | 5,532,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.