Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,772.05 +122.59 (+0.20%) CMC Crypto 200
1,264.16 -19.67 (-1.53%)
Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (300120.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.00 | 5.30 | 4.92 | 5.19 | 5.19 | 11,147,544 |
| 27 Jun 2024 | 5.04 | 5.14 | 4.96 | 4.97 | 4.97 | 6,445,837 |
| 26 Jun 2024 | 4.82 | 5.05 | 4.71 | 5.05 | 5.05 | 6,908,663 |
| 25 Jun 2024 | 4.85 | 4.92 | 4.73 | 4.80 | 4.80 | 6,887,986 |
| 24 Jun 2024 | 5.12 | 5.12 | 4.82 | 4.84 | 4.84 | 8,567,900 |
| 21 Jun 2024 | 5.15 | 5.20 | 5.00 | 5.14 | 5.14 | 8,968,996 |
| 20 Jun 2024 | 5.32 | 5.43 | 5.15 | 5.17 | 5.17 | 9,347,200 |
| 19 Jun 2024 | 5.28 | 5.43 | 5.23 | 5.37 | 5.37 | 10,625,000 |
| 18 Jun 2024 | 5.09 | 5.28 | 5.06 | 5.26 | 5.26 | 7,636,593 |
| 17 Jun 2024 | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | 5,997,300 |
| 14 Jun 2024 | 5.03 | 5.15 | 4.98 | 5.13 | 5.13 | 6,591,805 |
| 13 Jun 2024 | 5.06 | 5.15 | 5.04 | 5.06 | 5.06 | 7,188,390 |
| 12 Jun 2024 | 4.96 | 5.10 | 4.92 | 5.04 | 5.04 | 8,064,900 |
| 11 Jun 2024 | 4.89 | 4.97 | 4.69 | 4.96 | 4.96 | 11,604,400 |
| 07 Jun 2024 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | 12,431,186 |
| 06 Jun 2024 | 4.90 | 5.09 | 4.60 | 4.66 | 4.66 | 13,410,600 |
| 05 Jun 2024 | 5.01 | 5.05 | 4.87 | 4.88 | 4.88 | 9,808,984 |
| 04 Jun 2024 | 5.25 | 5.32 | 4.91 | 5.06 | 5.06 | 16,025,332 |
| 03 Jun 2024 | 5.42 | 5.43 | 5.21 | 5.32 | 5.32 | 12,717,719 |
| 31 May 2024 | 5.34 | 5.48 | 5.31 | 5.43 | 5.43 | 11,824,481 |
| 30 May 2024 | 5.40 | 5.46 | 5.24 | 5.32 | 5.32 | 16,669,700 |
| 29 May 2024 | 5.58 | 5.86 | 5.38 | 5.41 | 5.41 | 23,202,993 |
| 28 May 2024 | 5.37 | 5.54 | 5.28 | 5.47 | 5.47 | 18,469,151 |
| 27 May 2024 | 5.40 | 5.45 | 5.22 | 5.38 | 5.38 | 16,895,936 |
| 24 May 2024 | 5.50 | 5.61 | 5.34 | 5.45 | 5.45 | 17,739,726 |
| 23 May 2024 | 5.71 | 5.74 | 5.50 | 5.54 | 5.54 | 25,927,929 |
| 22 May 2024 | 5.68 | 5.89 | 5.60 | 5.88 | 5.88 | 40,646,808 |
| 21 May 2024 | 5.34 | 6.36 | 5.29 | 5.90 | 5.90 | 38,146,786 |
| 20 May 2024 | 5.46 | 5.48 | 5.31 | 5.35 | 5.35 | 8,417,900 |
| 17 May 2024 | 5.28 | 5.43 | 5.25 | 5.43 | 5.43 | 9,872,486 |
| 16 May 2024 | 5.24 | 5.36 | 5.24 | 5.30 | 5.30 | 6,841,501 |
| 15 May 2024 | 5.34 | 5.36 | 5.21 | 5.22 | 5.22 | 7,929,505 |
| 14 May 2024 | 5.25 | 5.48 | 5.24 | 5.33 | 5.33 | 10,892,462 |
| 13 May 2024 | 5.25 | 5.29 | 5.12 | 5.18 | 5.18 | 8,263,600 |
| 10 May 2024 | 5.44 | 5.45 | 5.29 | 5.30 | 5.30 | 7,322,284 |
| 09 May 2024 | 5.26 | 5.45 | 5.26 | 5.42 | 5.42 | 7,572,639 |
| 08 May 2024 | 5.34 | 5.34 | 5.24 | 5.29 | 5.29 | 7,428,893 |
| 07 May 2024 | 5.31 | 5.41 | 5.25 | 5.30 | 5.30 | 8,910,423 |
| 06 May 2024 | 5.31 | 5.34 | 5.19 | 5.27 | 5.27 | 8,429,586 |
| 30 Apr 2024 | 5.26 | 5.26 | 5.06 | 5.19 | 5.19 | 10,541,169 |
| 29 Apr 2024 | 4.99 | 5.25 | 4.95 | 5.22 | 5.22 | 10,911,972 |
| 26 Apr 2024 | 4.80 | 5.02 | 4.70 | 4.97 | 4.97 | 10,779,393 |
| 25 Apr 2024 | 4.68 | 4.87 | 4.61 | 4.81 | 4.81 | 11,190,815 |
| 24 Apr 2024 | 4.53 | 4.79 | 4.53 | 4.70 | 4.70 | 15,323,915 |
| 23 Apr 2024 | 4.97 | 4.98 | 4.51 | 4.55 | 4.55 | 18,045,923 |
| 22 Apr 2024 | 4.44 | 4.46 | 4.20 | 4.32 | 4.32 | 8,023,932 |
| 19 Apr 2024 | 4.49 | 4.55 | 4.36 | 4.46 | 4.46 | 7,755,605 |
| 18 Apr 2024 | 4.59 | 4.59 | 4.40 | 4.46 | 4.46 | 10,426,465 |
| 17 Apr 2024 | 4.15 | 4.62 | 4.12 | 4.62 | 4.62 | 16,311,605 |
| 16 Apr 2024 | 4.52 | 4.62 | 4.01 | 4.01 | 4.01 | 18,680,823 |
| 15 Apr 2024 | 5.15 | 5.18 | 4.55 | 4.65 | 4.65 | 14,089,744 |
| 12 Apr 2024 | 5.25 | 5.28 | 5.07 | 5.08 | 5.08 | 5,990,229 |
| 11 Apr 2024 | 5.06 | 5.29 | 5.00 | 5.21 | 5.21 | 7,643,600 |
| 10 Apr 2024 | 5.28 | 5.28 | 5.04 | 5.08 | 5.08 | 7,593,071 |
| 09 Apr 2024 | 5.21 | 5.32 | 5.21 | 5.25 | 5.25 | 5,253,200 |
| 08 Apr 2024 | 5.45 | 5.50 | 5.20 | 5.21 | 5.21 | 7,780,044 |
| 03 Apr 2024 | 5.57 | 5.59 | 5.44 | 5.50 | 5.50 | 5,097,900 |
| 02 Apr 2024 | 5.52 | 5.65 | 5.47 | 5.58 | 5.58 | 7,358,600 |
| 01 Apr 2024 | 5.43 | 5.55 | 5.41 | 5.54 | 5.54 | 6,511,900 |
| 29 Mar 2024 | 5.30 | 5.38 | 5.22 | 5.40 | 5.40 | 3,250,500 |
| 28 Mar 2024 | 5.10 | 5.38 | 5.10 | 5.28 | 5.28 | 7,469,305 |
| 27 Mar 2024 | 5.36 | 5.37 | 5.13 | 5.14 | 5.14 | 6,890,404 |
| 26 Mar 2024 | 5.33 | 5.46 | 5.26 | 5.38 | 5.38 | 7,441,673 |
| 25 Mar 2024 | 5.53 | 5.54 | 5.36 | 5.37 | 5.37 | 8,467,105 |
| 22 Mar 2024 | 5.56 | 5.59 | 5.41 | 5.52 | 5.52 | 9,441,381 |
| 21 Mar 2024 | 5.53 | 5.61 | 5.46 | 5.57 | 5.57 | 7,485,700 |
| 20 Mar 2024 | 5.52 | 5.54 | 5.44 | 5.53 | 5.53 | 6,836,500 |
| 19 Mar 2024 | 5.50 | 5.57 | 5.41 | 5.46 | 5.46 | 11,456,070 |
| 18 Mar 2024 | 5.36 | 5.70 | 5.32 | 5.51 | 5.51 | 16,919,828 |
| 15 Mar 2024 | 5.15 | 5.31 | 5.12 | 5.29 | 5.29 | 8,410,423 |
| 14 Mar 2024 | 5.20 | 5.25 | 5.06 | 5.15 | 5.15 | 7,315,923 |
| 13 Mar 2024 | 5.23 | 5.26 | 5.16 | 5.22 | 5.22 | 7,590,280 |
| 12 Mar 2024 | 5.23 | 5.25 | 5.13 | 5.23 | 5.23 | 9,467,480 |
| 11 Mar 2024 | 5.08 | 5.18 | 5.05 | 5.17 | 5.17 | 6,664,895 |
| 08 Mar 2024 | 5.01 | 5.13 | 4.97 | 5.12 | 5.12 | 6,822,158 |
| 07 Mar 2024 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | 7,728,606 |
| 06 Mar 2024 | 4.91 | 5.06 | 4.87 | 5.01 | 5.01 | 6,456,800 |
| 05 Mar 2024 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | 7,691,800 |
| 04 Mar 2024 | 5.06 | 5.17 | 4.92 | 5.08 | 5.08 | 10,350,455 |
| 01 Mar 2024 | 4.99 | 5.07 | 4.87 | 5.05 | 5.05 | 10,857,536 |
| 29 Feb 2024 | 4.70 | 4.97 | 4.70 | 4.94 | 4.94 | 11,635,900 |
| 28 Feb 2024 | 5.24 | 5.32 | 4.75 | 4.77 | 4.77 | 19,439,247 |
| 27 Feb 2024 | 5.00 | 5.23 | 4.93 | 5.22 | 5.22 | 11,878,327 |
| 26 Feb 2024 | 4.99 | 5.25 | 4.92 | 5.11 | 5.11 | 13,747,029 |
| 23 Feb 2024 | 4.89 | 5.02 | 4.80 | 4.99 | 4.99 | 12,025,000 |
| 22 Feb 2024 | 4.56 | 4.78 | 4.54 | 4.76 | 4.76 | 10,744,505 |
| 21 Feb 2024 | 4.38 | 4.76 | 4.36 | 4.55 | 4.55 | 11,438,300 |
| 20 Feb 2024 | 4.40 | 4.48 | 4.28 | 4.45 | 4.45 | 7,803,114 |
| 19 Feb 2024 | 4.24 | 4.54 | 4.24 | 4.43 | 4.43 | 17,304,174 |
| 08 Feb 2024 | 3.80 | 4.30 | 3.59 | 4.23 | 4.23 | 23,045,020 |
| 07 Feb 2024 | 3.90 | 3.94 | 3.58 | 3.78 | 3.78 | 25,876,333 |
| 06 Feb 2024 | 3.79 | 4.03 | 3.49 | 3.87 | 3.87 | 23,654,382 |
| 05 Feb 2024 | 4.67 | 4.70 | 3.81 | 3.93 | 3.93 | 29,923,009 |
| 02 Feb 2024 | 5.00 | 5.25 | 4.34 | 4.67 | 4.67 | 24,996,088 |
| 01 Feb 2024 | 5.10 | 5.29 | 4.88 | 5.00 | 5.00 | 28,712,603 |
| 31 Jan 2024 | 5.80 | 5.80 | 5.36 | 5.40 | 5.40 | 8,767,160 |
| 30 Jan 2024 | 6.03 | 6.06 | 5.79 | 5.80 | 5.80 | 5,875,200 |
| 29 Jan 2024 | 6.29 | 6.31 | 5.99 | 6.02 | 6.02 | 5,998,100 |
| 26 Jan 2024 | 6.26 | 6.41 | 6.22 | 6.24 | 6.24 | 6,348,900 |
| 25 Jan 2024 | 5.95 | 6.26 | 5.88 | 6.24 | 6.24 | 8,488,925 |
| *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.