Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,346.56 +3.21 (+0.10%) Nikkei
39,705.74 +364.20 (+0.93%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,727.43 +757.79 (+1.24%) CMC Crypto 200
1,280.48 +14.33 (+1.13%)
Amoy Diagnostics Co., Ltd. (300685.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 18.94 | 18.94 | 17.94 | 17.95 | 17.95 | 7,449,626 |
| 26 Jun 2024 | 17.89 | 19.05 | 17.81 | 19.00 | 19.00 | 7,587,480 |
| 25 Jun 2024 | 17.74 | 18.11 | 17.67 | 17.85 | 17.85 | 3,944,760 |
| 24 Jun 2024 | 18.28 | 18.30 | 17.81 | 17.85 | 17.85 | 4,070,340 |
| 21 Jun 2024 | 18.01 | 18.56 | 17.86 | 18.36 | 18.36 | 2,511,675 |
| 20 Jun 2024 | 18.24 | 18.64 | 18.08 | 18.14 | 18.14 | 3,006,732 |
| 19 Jun 2024 | 18.92 | 19.06 | 18.31 | 18.33 | 18.33 | 3,579,600 |
| 18 Jun 2024 | 18.67 | 19.10 | 18.63 | 18.92 | 18.92 | 4,560,571 |
| 17 Jun 2024 | 18.38 | 18.76 | 18.21 | 18.67 | 18.67 | 3,761,750 |
| 14 Jun 2024 | 18.54 | 18.70 | 18.25 | 18.44 | 18.44 | 4,528,630 |
| 13 Jun 2024 | 18.60 | 18.89 | 18.33 | 18.61 | 18.61 | 4,608,900 |
| 12 Jun 2024 | 18.37 | 18.75 | 18.37 | 18.57 | 18.57 | 3,587,510 |
| 11 Jun 2024 | 17.96 | 18.62 | 17.79 | 18.58 | 18.58 | 5,022,624 |
| 07 Jun 2024 | 18.25 | 18.35 | 17.84 | 18.05 | 18.05 | 3,820,954 |
| 06 Jun 2024 | 18.56 | 18.79 | 18.11 | 18.21 | 18.21 | 4,697,638 |
| 05 Jun 2024 | 18.56 | 18.85 | 18.45 | 18.47 | 18.47 | 3,783,452 |
| 04 Jun 2024 | 18.09 | 18.63 | 18.05 | 18.56 | 18.56 | 4,617,043 |
| 03 Jun 2024 | 18.40 | 18.52 | 18.02 | 18.24 | 18.24 | 5,346,543 |
| 31 May 2024 | 18.27 | 18.54 | 18.24 | 18.40 | 18.40 | 4,549,758 |
| 30 May 2024 | 18.12 | 18.39 | 17.91 | 18.29 | 18.29 | 6,599,720 |
| 30 May 2024 | 0.15 Dividend | |||||
| 29 May 2024 | 18.45 | 18.60 | 18.06 | 18.12 | 17.97 | 6,007,312 |
| 28 May 2024 | 18.40 | 18.72 | 18.23 | 18.44 | 18.29 | 5,048,643 |
| 27 May 2024 | 18.62 | 18.78 | 17.98 | 18.43 | 18.28 | 8,156,180 |
| 24 May 2024 | 18.80 | 18.94 | 18.53 | 18.63 | 18.48 | 4,201,317 |
| 23 May 2024 | 19.33 | 19.46 | 18.71 | 18.80 | 18.64 | 5,852,926 |
| 22 May 2024 | 19.58 | 19.69 | 19.27 | 19.37 | 19.21 | 4,185,282 |
| 21 May 2024 | 19.95 | 19.97 | 19.33 | 19.45 | 19.29 | 4,491,120 |
| 20 May 2024 | 20.10 | 20.12 | 19.62 | 19.85 | 19.69 | 5,807,680 |
| 17 May 2024 | 19.84 | 20.06 | 19.76 | 20.00 | 19.83 | 3,205,840 |
| 16 May 2024 | 20.60 | 20.69 | 19.71 | 19.81 | 19.65 | 6,984,279 |
| 15 May 2024 | 20.90 | 20.95 | 20.35 | 20.54 | 20.37 | 2,587,323 |
| 14 May 2024 | 20.65 | 21.20 | 20.60 | 20.82 | 20.65 | 4,342,932 |
| 13 May 2024 | 21.12 | 21.20 | 20.63 | 20.65 | 20.48 | 5,549,558 |
| 10 May 2024 | 22.05 | 22.11 | 21.20 | 21.27 | 21.09 | 6,132,570 |
| 09 May 2024 | 21.80 | 22.47 | 21.80 | 22.07 | 21.89 | 6,094,870 |
| 08 May 2024 | 22.45 | 22.63 | 21.98 | 22.07 | 21.89 | 5,037,990 |
| 07 May 2024 | 22.16 | 22.65 | 22.10 | 22.38 | 22.19 | 6,725,380 |
| 06 May 2024 | 22.26 | 22.45 | 21.88 | 22.16 | 21.98 | 5,647,376 |
| 30 Apr 2024 | 22.00 | 22.30 | 21.65 | 21.88 | 21.70 | 4,267,020 |
| 29 Apr 2024 | 21.55 | 22.18 | 21.46 | 21.88 | 21.70 | 6,176,621 |
| 26 Apr 2024 | 21.09 | 21.55 | 20.94 | 21.55 | 21.37 | 4,780,543 |
| 25 Apr 2024 | 21.19 | 21.63 | 21.00 | 21.10 | 20.93 | 4,431,898 |
| 24 Apr 2024 | 21.24 | 21.60 | 20.77 | 21.38 | 21.20 | 4,408,660 |
| 23 Apr 2024 | 21.60 | 21.84 | 20.67 | 21.27 | 21.09 | 7,214,446 |
| 22 Apr 2024 | 20.82 | 22.27 | 20.72 | 22.01 | 21.83 | 5,585,833 |
| 19 Apr 2024 | 21.46 | 21.56 | 20.79 | 21.10 | 20.93 | 5,904,875 |
| 18 Apr 2024 | 21.03 | 22.39 | 20.98 | 21.78 | 21.60 | 6,274,781 |
| 17 Apr 2024 | 20.28 | 21.14 | 20.28 | 21.01 | 20.84 | 5,151,719 |
| 16 Apr 2024 | 20.80 | 21.72 | 20.10 | 20.15 | 19.98 | 7,443,841 |
| 15 Apr 2024 | 20.50 | 21.08 | 20.20 | 20.45 | 20.28 | 4,317,775 |
| 12 Apr 2024 | 20.46 | 20.93 | 20.39 | 20.56 | 20.39 | 2,001,660 |
| 11 Apr 2024 | 20.44 | 20.85 | 20.26 | 20.41 | 20.24 | 4,213,159 |
| 10 Apr 2024 | 21.15 | 21.30 | 20.38 | 20.53 | 20.36 | 3,660,532 |
| 09 Apr 2024 | 20.93 | 21.44 | 20.52 | 21.38 | 21.20 | 2,960,252 |
| 08 Apr 2024 | 21.43 | 21.44 | 20.80 | 20.80 | 20.63 | 2,780,886 |
| 03 Apr 2024 | 21.39 | 21.61 | 21.01 | 21.37 | 21.19 | 3,173,740 |
| 02 Apr 2024 | 22.80 | 22.88 | 21.37 | 21.50 | 21.32 | 6,155,031 |
| 01 Apr 2024 | 22.17 | 22.89 | 22.01 | 22.81 | 22.62 | 3,233,586 |
| 29 Mar 2024 | 21.83 | 21.83 | 21.05 | 21.87 | 21.69 | 1,974,926 |
| 28 Mar 2024 | 21.37 | 22.22 | 21.30 | 21.83 | 21.65 | 2,994,002 |
| 27 Mar 2024 | 21.97 | 22.05 | 21.36 | 21.37 | 21.19 | 2,933,550 |
| 26 Mar 2024 | 22.21 | 22.29 | 21.89 | 21.95 | 21.77 | 2,245,840 |
| 25 Mar 2024 | 22.64 | 22.90 | 22.11 | 22.19 | 22.01 | 2,339,828 |
| 22 Mar 2024 | 22.98 | 23.00 | 22.35 | 22.69 | 22.50 | 2,647,692 |
| 21 Mar 2024 | 23.20 | 23.38 | 22.72 | 22.80 | 22.61 | 2,569,550 |
| 20 Mar 2024 | 23.11 | 23.40 | 22.95 | 23.19 | 23.00 | 1,843,110 |
| 19 Mar 2024 | 23.60 | 23.60 | 23.07 | 23.11 | 22.92 | 2,381,770 |
| 18 Mar 2024 | 23.53 | 23.96 | 23.38 | 23.63 | 23.43 | 3,777,660 |
| 15 Mar 2024 | 23.09 | 23.70 | 23.09 | 23.40 | 23.21 | 2,467,522 |
| 14 Mar 2024 | 23.65 | 24.03 | 23.15 | 23.39 | 23.20 | 4,130,926 |
| 13 Mar 2024 | 22.90 | 23.68 | 22.63 | 23.44 | 23.25 | 4,519,676 |
| 12 Mar 2024 | 22.00 | 22.90 | 21.98 | 22.80 | 22.61 | 4,204,008 |
| 11 Mar 2024 | 21.68 | 22.23 | 21.58 | 22.10 | 21.92 | 3,077,090 |
| 08 Mar 2024 | 21.85 | 22.16 | 21.51 | 21.85 | 21.67 | 3,427,980 |
| 07 Mar 2024 | 22.53 | 22.68 | 21.75 | 21.76 | 21.58 | 4,289,660 |
| 06 Mar 2024 | 22.86 | 23.05 | 22.10 | 22.50 | 22.31 | 3,235,920 |
| 05 Mar 2024 | 22.87 | 23.10 | 22.10 | 22.84 | 22.65 | 5,887,477 |
| 04 Mar 2024 | 22.49 | 23.33 | 22.30 | 22.96 | 22.77 | 5,191,028 |
| 01 Mar 2024 | 22.40 | 22.77 | 22.01 | 22.50 | 22.31 | 6,212,529 |
| 29 Feb 2024 | 20.52 | 22.34 | 20.34 | 22.01 | 21.83 | 7,685,375 |
| 28 Feb 2024 | 21.33 | 22.12 | 20.64 | 20.65 | 20.48 | 5,716,314 |
| 27 Feb 2024 | 20.46 | 21.30 | 20.28 | 21.30 | 21.12 | 5,089,140 |
| 26 Feb 2024 | 20.01 | 21.00 | 19.86 | 20.53 | 20.36 | 6,140,660 |
| 23 Feb 2024 | 20.07 | 20.19 | 19.60 | 20.03 | 19.86 | 3,763,860 |
| 22 Feb 2024 | 19.79 | 20.10 | 19.44 | 20.04 | 19.87 | 4,149,369 |
| 21 Feb 2024 | 19.88 | 20.78 | 19.50 | 19.91 | 19.75 | 5,563,525 |
| 20 Feb 2024 | 19.76 | 20.79 | 19.58 | 20.21 | 20.04 | 5,815,762 |
| 19 Feb 2024 | 19.05 | 20.10 | 18.76 | 19.96 | 19.79 | 9,041,747 |
| 08 Feb 2024 | 19.15 | 20.40 | 18.56 | 19.68 | 19.52 | 12,920,557 |
| 07 Feb 2024 | 19.48 | 20.59 | 18.71 | 19.38 | 19.22 | 18,702,825 |
| 06 Feb 2024 | 16.20 | 18.94 | 16.20 | 18.94 | 18.78 | 13,578,713 |
| 05 Feb 2024 | 16.16 | 16.72 | 14.60 | 15.78 | 15.65 | 4,564,632 |
| 02 Feb 2024 | 17.15 | 17.40 | 15.85 | 16.40 | 16.26 | 4,065,971 |
| 01 Feb 2024 | 16.80 | 17.90 | 16.71 | 17.20 | 17.06 | 3,692,129 |
| 31 Jan 2024 | 17.85 | 17.99 | 16.80 | 16.90 | 16.76 | 2,564,070 |
| 30 Jan 2024 | 18.35 | 18.42 | 17.70 | 17.84 | 17.69 | 1,630,683 |
| 29 Jan 2024 | 18.95 | 19.10 | 18.29 | 18.32 | 18.17 | 1,536,584 |
| 26 Jan 2024 | 18.94 | 19.37 | 18.61 | 18.78 | 18.62 | 1,995,780 |
| 25 Jan 2024 | 18.30 | 18.97 | 18.10 | 18.94 | 18.78 | 1,809,941 |
| *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.