Singapore markets close in 3 hours 18 minutes
Straits Times Index
3,308.27 +8.27 (+0.25%) Nikkei
38,627.08 -5.94 (-0.02%) Hang Seng
18,041.40 -293.92 (-1.60%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,557.84 -841.29 (-1.29%) CMC Crypto 200
1,352.18 -30.48 (-2.20%)
Guangzhou Jointas Chemical Co., Ltd. (002909.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:27PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.4300 | 4.2400 | 4.0500 | 4.2300 | 4.2300 | 4,495,112 |
| 20 Jun 2024 | 4.3200 | 4.3400 | 4.1300 | 4.1400 | 4.1400 | 5,449,100 |
| 19 Jun 2024 | 4.3900 | 4.4400 | 4.2800 | 4.3100 | 4.3100 | 5,355,384 |
| 18 Jun 2024 | 4.2900 | 4.3900 | 4.2700 | 4.3700 | 4.3700 | 3,853,424 |
| 17 Jun 2024 | 4.4000 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 4,264,223 |
| 14 Jun 2024 | 4.4300 | 4.4400 | 4.3200 | 4.4200 | 4.4200 | 3,636,523 |
| 13 Jun 2024 | 4.5500 | 4.5600 | 4.4100 | 4.4300 | 4.4300 | 4,112,742 |
| 12 Jun 2024 | 4.4700 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 3,944,500 |
| 11 Jun 2024 | 4.5000 | 4.5200 | 4.3200 | 4.4500 | 4.4500 | 5,260,300 |
| 07 Jun 2024 | 4.3200 | 4.5400 | 4.3000 | 4.5000 | 4.5000 | 7,761,798 |
| 06 Jun 2024 | 4.6000 | 4.6200 | 4.2100 | 4.2700 | 4.2700 | 9,548,264 |
| 05 Jun 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5300 | 4.5300 | 4,654,220 |
| 04 Jun 2024 | 4.8000 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 8,553,952 |
| 03 Jun 2024 | 5.0300 | 5.0500 | 4.8100 | 4.8500 | 4.8500 | 5,866,565 |
| 31 May 2024 | 5.1100 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 4,041,400 |
| 30 May 2024 | 5.1400 | 5.3600 | 5.1000 | 5.1100 | 5.1100 | 5,687,800 |
| 29 May 2024 | 5.0000 | 5.1700 | 5.0000 | 5.1500 | 5.1500 | 4,901,480 |
| 28 May 2024 | 5.1000 | 5.1500 | 5.0200 | 5.0200 | 5.0200 | 4,265,515 |
| 27 May 2024 | 5.1500 | 5.2200 | 5.0300 | 5.1300 | 5.1300 | 4,780,946 |
| 24 May 2024 | 5.4000 | 5.4800 | 5.1400 | 5.1400 | 5.1400 | 8,618,972 |
| 23 May 2024 | 5.4100 | 5.4700 | 5.1800 | 5.2200 | 5.2200 | 10,463,612 |
| 22 May 2024 | 5.3000 | 5.8100 | 5.3000 | 5.4600 | 5.4600 | 14,400,995 |
| 21 May 2024 | 5.4200 | 5.4600 | 5.2900 | 5.3000 | 5.3000 | 5,020,200 |
| 20 May 2024 | 5.5000 | 5.5300 | 5.4200 | 5.4200 | 5.4200 | 4,583,700 |
| 17 May 2024 | 5.3700 | 5.4700 | 5.3300 | 5.4600 | 5.4600 | 4,790,899 |
| 16 May 2024 | 5.3500 | 5.4500 | 5.3000 | 5.3600 | 5.3600 | 4,511,314 |
| 15 May 2024 | 5.2800 | 5.3500 | 5.2200 | 5.3000 | 5.3000 | 3,844,124 |
| 14 May 2024 | 5.2500 | 5.3700 | 5.2100 | 5.3200 | 5.3200 | 5,646,214 |
| 13 May 2024 | 5.4000 | 5.4100 | 5.1700 | 5.2000 | 5.2000 | 6,735,804 |
| 10 May 2024 | 5.5400 | 5.5600 | 5.3700 | 5.3900 | 5.3900 | 5,930,672 |
| 09 May 2024 | 5.5700 | 5.6500 | 5.5200 | 5.5400 | 5.5400 | 5,020,074 |
| 08 May 2024 | 5.5600 | 5.6100 | 5.4400 | 5.5600 | 5.5600 | 8,446,837 |
| 07 May 2024 | 5.4600 | 5.6000 | 5.4200 | 5.5700 | 5.5700 | 6,948,774 |
| 06 May 2024 | 5.3100 | 5.4500 | 5.3100 | 5.4400 | 5.4400 | 9,302,892 |
| 30 Apr 2024 | 5.3700 | 5.4000 | 5.1600 | 5.2100 | 5.2100 | 8,620,380 |
| 29 Apr 2024 | 5.2000 | 5.4300 | 5.2000 | 5.4300 | 5.4300 | 6,396,743 |
| 26 Apr 2024 | 5.2200 | 5.2500 | 5.0700 | 5.1900 | 5.1900 | 7,420,364 |
| 25 Apr 2024 | 5.1500 | 5.2800 | 5.0700 | 5.2200 | 5.2200 | 4,838,884 |
| 24 Apr 2024 | 5.0000 | 5.1500 | 4.9900 | 5.1300 | 5.1300 | 5,171,700 |
| 23 Apr 2024 | 4.9300 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 6,943,182 |
| 22 Apr 2024 | 5.1400 | 5.1500 | 4.7900 | 4.8900 | 4.8900 | 7,395,450 |
| 19 Apr 2024 | 5.1000 | 5.2000 | 5.0000 | 5.0700 | 5.0700 | 7,648,500 |
| 18 Apr 2024 | 5.2000 | 5.2700 | 4.9900 | 5.1400 | 5.1400 | 9,293,776 |
| 17 Apr 2024 | 4.7800 | 5.1200 | 4.7500 | 5.1200 | 5.1200 | 12,527,292 |
| 16 Apr 2024 | 5.2500 | 5.3100 | 4.7900 | 4.7900 | 4.7900 | 11,171,472 |
| 15 Apr 2024 | 5.8100 | 5.8400 | 5.2500 | 5.3200 | 5.3200 | 12,961,906 |
| 12 Apr 2024 | 5.8900 | 5.9700 | 5.8000 | 5.8300 | 5.8300 | 4,923,540 |
| 11 Apr 2024 | 5.8200 | 6.0100 | 5.7900 | 5.8900 | 5.8900 | 5,412,300 |
| 10 Apr 2024 | 6.0700 | 6.0800 | 5.8400 | 5.8900 | 5.8900 | 6,663,693 |
| 09 Apr 2024 | 5.8500 | 6.0700 | 5.8500 | 6.0700 | 6.0700 | 6,793,306 |
| 08 Apr 2024 | 6.1200 | 6.1200 | 5.8400 | 5.8600 | 5.8600 | 7,050,248 |
| 03 Apr 2024 | 6.1600 | 6.1800 | 6.0100 | 6.1200 | 6.1200 | 5,694,274 |
| 02 Apr 2024 | 6.0900 | 6.1900 | 6.0200 | 6.1600 | 6.1600 | 8,304,285 |
| 01 Apr 2024 | 5.8800 | 6.0100 | 5.8800 | 6.0100 | 6.0100 | 5,946,597 |
| 29 Mar 2024 | 5.7300 | 5.8200 | 5.7200 | 5.8200 | 5.8200 | 2,368,484 |
| 28 Mar 2024 | 5.6000 | 5.8200 | 5.6000 | 5.7500 | 5.7500 | 5,060,184 |
| 27 Mar 2024 | 5.8200 | 5.8700 | 5.6000 | 5.6100 | 5.6100 | 5,450,279 |
| 26 Mar 2024 | 5.9000 | 5.9400 | 5.7000 | 5.8300 | 5.8300 | 5,148,700 |
| 25 Mar 2024 | 5.9300 | 6.0200 | 5.8000 | 5.8400 | 5.8400 | 5,481,146 |
| 22 Mar 2024 | 6.0700 | 6.1300 | 5.9300 | 5.9900 | 5.9900 | 6,243,682 |
| 21 Mar 2024 | 6.1100 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 5,746,914 |
| 20 Mar 2024 | 6.0100 | 6.1200 | 5.9900 | 6.0900 | 6.0900 | 6,274,585 |
| 19 Mar 2024 | 5.9700 | 6.0900 | 5.9600 | 6.0300 | 6.0300 | 7,515,860 |
| 18 Mar 2024 | 5.8900 | 5.9800 | 5.8500 | 5.9800 | 5.9800 | 8,471,128 |
| 15 Mar 2024 | 5.7200 | 5.9500 | 5.7000 | 5.9000 | 5.9000 | 10,371,869 |
| 14 Mar 2024 | 5.7700 | 5.8300 | 5.6200 | 5.7100 | 5.7100 | 5,453,500 |
| 13 Mar 2024 | 5.7900 | 5.8000 | 5.6800 | 5.7300 | 5.7300 | 5,468,800 |
| 12 Mar 2024 | 5.6600 | 5.8000 | 5.6600 | 5.7800 | 5.7800 | 5,919,540 |
| 11 Mar 2024 | 5.5100 | 5.6500 | 5.5000 | 5.6500 | 5.6500 | 6,255,074 |
| 08 Mar 2024 | 5.4300 | 5.5900 | 5.4000 | 5.4900 | 5.4900 | 6,053,520 |
| 07 Mar 2024 | 5.5000 | 5.5600 | 5.4100 | 5.4300 | 5.4300 | 5,474,694 |
| 06 Mar 2024 | 5.4100 | 5.5200 | 5.3800 | 5.4900 | 5.4900 | 5,821,810 |
| 05 Mar 2024 | 5.6000 | 5.6100 | 5.3900 | 5.4000 | 5.4000 | 6,132,252 |
| 04 Mar 2024 | 5.5800 | 5.6200 | 5.4400 | 5.5900 | 5.5900 | 5,893,164 |
| 01 Mar 2024 | 5.5500 | 5.6500 | 5.4800 | 5.5600 | 5.5600 | 8,010,900 |
| 29 Feb 2024 | 5.2600 | 5.5100 | 5.2500 | 5.5100 | 5.5100 | 11,415,137 |
| 28 Feb 2024 | 5.8800 | 5.9800 | 5.2900 | 5.3200 | 5.3200 | 17,212,478 |
| 27 Feb 2024 | 5.7100 | 5.8500 | 5.4800 | 5.8300 | 5.8300 | 12,988,140 |
| 26 Feb 2024 | 5.5300 | 5.9000 | 5.4600 | 5.7600 | 5.7600 | 18,062,018 |
| 23 Feb 2024 | 5.2500 | 5.5200 | 5.2500 | 5.5000 | 5.5000 | 12,537,987 |
| 22 Feb 2024 | 5.0600 | 5.2400 | 5.0600 | 5.2300 | 5.2300 | 9,333,248 |
| 21 Feb 2024 | 4.9500 | 5.2300 | 4.9100 | 5.0800 | 5.0800 | 13,238,266 |
| 20 Feb 2024 | 4.8700 | 4.9600 | 4.7700 | 4.9400 | 4.9400 | 8,305,049 |
| 19 Feb 2024 | 4.7100 | 4.9300 | 4.7000 | 4.9000 | 4.9000 | 13,920,534 |
| 08 Feb 2024 | 4.2600 | 4.6700 | 4.1600 | 4.6600 | 4.6600 | 16,546,173 |
| 07 Feb 2024 | 4.5600 | 4.6100 | 4.1700 | 4.3500 | 4.3500 | 21,144,995 |
| 06 Feb 2024 | 4.6100 | 4.7600 | 4.3600 | 4.5200 | 4.5200 | 16,972,066 |
| 05 Feb 2024 | 5.3300 | 5.3300 | 4.8400 | 4.8400 | 4.8400 | 10,913,137 |
| 02 Feb 2024 | 5.7200 | 5.9100 | 5.1800 | 5.3800 | 5.3800 | 11,209,018 |
| 01 Feb 2024 | 5.8400 | 5.8800 | 5.6100 | 5.7600 | 5.7600 | 8,821,869 |
| 31 Jan 2024 | 6.1800 | 6.2800 | 5.8400 | 5.8800 | 5.8800 | 11,565,569 |
| 30 Jan 2024 | 6.4500 | 6.4800 | 6.1700 | 6.1900 | 6.1900 | 7,741,389 |
| 29 Jan 2024 | 6.7900 | 6.9400 | 6.4500 | 6.4500 | 6.4500 | 12,728,698 |
| 26 Jan 2024 | 6.9300 | 7.3500 | 6.8100 | 6.8900 | 6.8900 | 15,807,359 |
| 25 Jan 2024 | 6.7100 | 6.9400 | 6.4600 | 6.9100 | 6.9100 | 16,658,047 |
| 24 Jan 2024 | 6.5500 | 6.9500 | 6.5100 | 6.7400 | 6.7400 | 21,658,223 |
| 23 Jan 2024 | 7.4800 | 7.5400 | 6.8500 | 6.8500 | 6.8500 | 23,517,393 |
| 22 Jan 2024 | 7.6800 | 8.1700 | 7.3800 | 7.6100 | 7.6100 | 40,585,854 |
| 19 Jan 2024 | 7.5400 | 8.2700 | 7.3900 | 7.8200 | 7.8200 | 45,783,970 |
| 18 Jan 2024 | 7.4000 | 7.5600 | 7.2800 | 7.5200 | 7.5200 | 21,946,348 |
| *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.