Singapore markets open in 42 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,527.99 +16.23 (+0.02%) CMC Crypto 200
1,440.91 -5.76 (-0.40%)
Guangzhou Sie Consulting Co., Ltd. (300687.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM 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 |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 14.63 | 14.68 | 14.18 | 14.30 | 14.30 | 5,746,286 |
| 06 Jun 2024 | 15.19 | 15.26 | 14.23 | 14.42 | 14.42 | 8,288,652 |
| 05 Jun 2024 | 15.25 | 15.43 | 15.08 | 15.10 | 15.10 | 3,827,760 |
| 04 Jun 2024 | 15.56 | 15.56 | 14.95 | 15.23 | 15.23 | 7,239,231 |
| 03 Jun 2024 | 15.66 | 15.81 | 15.33 | 15.56 | 15.56 | 5,794,207 |
| 31 May 2024 | 15.50 | 16.05 | 15.43 | 15.86 | 15.86 | 6,326,000 |
| 30 May 2024 | 15.27 | 15.56 | 15.10 | 15.46 | 15.46 | 3,884,197 |
| 29 May 2024 | 15.46 | 15.67 | 15.23 | 15.33 | 15.33 | 4,926,900 |
| 28 May 2024 | 15.64 | 15.87 | 15.42 | 15.51 | 15.51 | 3,920,227 |
| 28 May 2024 | 0.11 Dividend | |||||
| 27 May 2024 | 15.60 | 15.84 | 15.29 | 15.81 | 15.70 | 4,667,250 |
| 24 May 2024 | 15.94 | 16.08 | 15.63 | 15.63 | 15.52 | 4,884,037 |
| 23 May 2024 | 16.50 | 16.57 | 15.91 | 15.95 | 15.84 | 6,162,539 |
| 22 May 2024 | 16.11 | 16.56 | 16.02 | 16.49 | 16.38 | 5,227,434 |
| 21 May 2024 | 16.33 | 16.64 | 16.17 | 16.19 | 16.08 | 6,642,372 |
| 20 May 2024 | 16.10 | 16.42 | 15.92 | 16.24 | 16.13 | 5,437,060 |
| 17 May 2024 | 15.82 | 16.16 | 15.70 | 16.16 | 16.05 | 5,170,100 |
| 16 May 2024 | 16.02 | 16.11 | 15.80 | 15.81 | 15.70 | 5,003,499 |
| 15 May 2024 | 16.11 | 16.25 | 15.83 | 15.89 | 15.78 | 4,185,134 |
| 14 May 2024 | 16.18 | 16.38 | 16.00 | 16.12 | 16.01 | 4,831,000 |
| 13 May 2024 | 16.56 | 16.60 | 15.95 | 16.07 | 15.96 | 6,406,700 |
| 10 May 2024 | 17.03 | 17.13 | 16.53 | 16.58 | 16.46 | 5,288,159 |
| 09 May 2024 | 16.81 | 17.08 | 16.80 | 16.98 | 16.86 | 4,760,586 |
| 08 May 2024 | 17.40 | 17.41 | 16.75 | 16.81 | 16.69 | 6,605,140 |
| 07 May 2024 | 17.43 | 17.58 | 17.27 | 17.50 | 17.38 | 5,364,304 |
| 06 May 2024 | 17.62 | 17.88 | 17.32 | 17.46 | 17.34 | 7,341,892 |
| 30 Apr 2024 | 17.55 | 17.59 | 17.19 | 17.30 | 17.18 | 6,695,279 |
| 29 Apr 2024 | 17.30 | 17.59 | 17.15 | 17.52 | 17.40 | 10,298,777 |
| 26 Apr 2024 | 16.40 | 17.55 | 16.29 | 17.30 | 17.18 | 16,431,848 |
| 25 Apr 2024 | 17.05 | 17.05 | 16.34 | 16.37 | 16.26 | 14,487,641 |
| 24 Apr 2024 | 16.65 | 17.15 | 16.62 | 17.13 | 17.01 | 7,865,585 |
| 23 Apr 2024 | 16.50 | 16.85 | 16.30 | 16.81 | 16.69 | 8,221,842 |
| 22 Apr 2024 | 15.81 | 16.38 | 15.60 | 16.26 | 16.15 | 6,714,346 |
| 19 Apr 2024 | 16.08 | 16.28 | 15.80 | 16.03 | 15.92 | 5,044,205 |
| 18 Apr 2024 | 16.16 | 16.66 | 15.83 | 16.29 | 16.18 | 6,428,410 |
| 17 Apr 2024 | 15.52 | 16.25 | 15.50 | 16.22 | 16.11 | 7,149,708 |
| 16 Apr 2024 | 16.16 | 16.37 | 15.20 | 15.25 | 15.14 | 9,385,439 |
| 15 Apr 2024 | 16.45 | 16.77 | 15.98 | 16.28 | 16.17 | 8,072,083 |
| 12 Apr 2024 | 16.77 | 16.93 | 16.46 | 16.52 | 16.41 | 4,922,500 |
| 11 Apr 2024 | 16.54 | 16.96 | 16.50 | 16.71 | 16.59 | 5,961,100 |
| 10 Apr 2024 | 17.38 | 17.38 | 16.45 | 16.71 | 16.59 | 6,201,023 |
| 09 Apr 2024 | 17.01 | 17.25 | 16.79 | 17.23 | 17.11 | 5,234,400 |
| 08 Apr 2024 | 17.57 | 17.57 | 16.93 | 16.96 | 16.84 | 6,467,952 |
| 03 Apr 2024 | 18.20 | 18.20 | 17.28 | 17.46 | 17.34 | 10,308,189 |
| 02 Apr 2024 | 18.78 | 18.87 | 18.12 | 18.23 | 18.10 | 8,921,388 |
| 01 Apr 2024 | 18.46 | 18.99 | 18.45 | 18.96 | 18.83 | 8,471,362 |
| 29 Mar 2024 | 18.52 | 18.79 | 18.07 | 18.40 | 18.27 | 4,563,680 |
| 28 Mar 2024 | 18.13 | 18.96 | 18.00 | 18.67 | 18.54 | 10,740,674 |
| 27 Mar 2024 | 19.49 | 19.80 | 18.33 | 18.33 | 18.20 | 12,924,364 |
| 26 Mar 2024 | 18.98 | 19.54 | 18.43 | 18.66 | 18.53 | 9,653,301 |
| 25 Mar 2024 | 19.40 | 20.33 | 19.15 | 19.19 | 19.06 | 14,128,510 |
| 22 Mar 2024 | 19.71 | 19.77 | 18.83 | 19.40 | 19.27 | 10,486,112 |
| 21 Mar 2024 | 20.20 | 20.33 | 19.56 | 19.64 | 19.50 | 9,728,473 |
| 20 Mar 2024 | 19.72 | 20.12 | 19.68 | 20.12 | 19.98 | 10,741,802 |
| 19 Mar 2024 | 19.88 | 19.99 | 19.62 | 19.71 | 19.57 | 8,659,554 |
| 18 Mar 2024 | 19.66 | 19.95 | 19.50 | 19.94 | 19.80 | 10,058,544 |
| 15 Mar 2024 | 19.77 | 19.79 | 19.21 | 19.63 | 19.49 | 8,841,276 |
| 14 Mar 2024 | 20.05 | 20.10 | 19.33 | 19.70 | 19.56 | 9,970,730 |
| 13 Mar 2024 | 19.76 | 20.55 | 19.76 | 20.27 | 20.13 | 12,723,902 |
| 12 Mar 2024 | 19.45 | 20.06 | 19.38 | 19.71 | 19.57 | 13,546,452 |
| 11 Mar 2024 | 18.75 | 19.39 | 18.52 | 19.37 | 19.24 | 9,574,979 |
| 08 Mar 2024 | 18.55 | 18.91 | 18.21 | 18.81 | 18.68 | 8,020,400 |
| 07 Mar 2024 | 19.30 | 19.66 | 18.37 | 18.42 | 18.29 | 10,329,434 |
| 06 Mar 2024 | 18.99 | 19.30 | 18.57 | 19.11 | 18.98 | 8,771,373 |
| 05 Mar 2024 | 19.34 | 19.66 | 18.90 | 19.11 | 18.98 | 9,020,082 |
| 04 Mar 2024 | 19.61 | 19.94 | 19.04 | 19.54 | 19.40 | 11,691,378 |
| 01 Mar 2024 | 18.68 | 19.79 | 18.68 | 19.71 | 19.57 | 15,762,615 |
| 29 Feb 2024 | 17.64 | 18.73 | 17.64 | 18.72 | 18.59 | 11,571,541 |
| 28 Feb 2024 | 19.28 | 19.45 | 17.88 | 17.91 | 17.79 | 17,559,251 |
| 27 Feb 2024 | 18.38 | 19.38 | 18.18 | 19.37 | 19.24 | 14,445,109 |
| 26 Feb 2024 | 18.17 | 18.95 | 17.96 | 18.41 | 18.28 | 14,625,060 |
| 23 Feb 2024 | 17.87 | 18.43 | 17.46 | 18.41 | 18.28 | 13,466,619 |
| 22 Feb 2024 | 17.17 | 17.84 | 17.17 | 17.70 | 17.58 | 11,289,099 |
| 21 Feb 2024 | 16.80 | 17.60 | 16.68 | 17.08 | 16.96 | 10,750,804 |
| 20 Feb 2024 | 16.82 | 16.95 | 16.49 | 16.90 | 16.78 | 7,099,905 |
| 19 Feb 2024 | 16.94 | 17.28 | 16.48 | 16.98 | 16.86 | 12,623,223 |
| 08 Feb 2024 | 15.23 | 16.91 | 15.23 | 16.83 | 16.71 | 14,110,029 |
| 07 Feb 2024 | 14.93 | 15.90 | 14.82 | 15.20 | 15.09 | 13,376,468 |
| 06 Feb 2024 | 13.50 | 15.08 | 13.15 | 14.93 | 14.83 | 15,133,946 |
| 05 Feb 2024 | 15.10 | 15.20 | 13.38 | 13.84 | 13.74 | 14,825,652 |
| 02 Feb 2024 | 16.10 | 16.43 | 14.68 | 15.22 | 15.11 | 14,114,645 |
| 01 Feb 2024 | 15.95 | 16.74 | 15.65 | 16.11 | 16.00 | 16,206,667 |
| 31 Jan 2024 | 16.53 | 17.43 | 16.00 | 16.00 | 15.89 | 21,830,393 |
| 30 Jan 2024 | 16.49 | 16.97 | 16.00 | 16.17 | 16.06 | 8,414,331 |
| 29 Jan 2024 | 17.35 | 17.44 | 16.49 | 16.49 | 16.38 | 7,156,736 |
| 26 Jan 2024 | 17.58 | 17.76 | 17.29 | 17.34 | 17.22 | 5,091,942 |
| 25 Jan 2024 | 17.27 | 17.65 | 16.99 | 17.62 | 17.50 | 7,735,688 |
| 24 Jan 2024 | 17.30 | 17.48 | 16.33 | 17.20 | 17.08 | 7,283,826 |
| 23 Jan 2024 | 16.91 | 17.20 | 16.62 | 17.07 | 16.95 | 8,210,966 |
| 22 Jan 2024 | 17.95 | 18.04 | 16.69 | 16.90 | 16.78 | 8,334,415 |
| 19 Jan 2024 | 18.35 | 18.47 | 17.85 | 17.95 | 17.83 | 6,151,448 |
| 18 Jan 2024 | 18.17 | 18.58 | 17.78 | 18.36 | 18.23 | 8,692,953 |
| 17 Jan 2024 | 19.18 | 19.19 | 18.42 | 18.43 | 18.30 | 5,369,578 |
| 16 Jan 2024 | 19.21 | 19.30 | 18.57 | 19.04 | 18.91 | 6,424,328 |
| 15 Jan 2024 | 19.17 | 19.37 | 18.86 | 19.17 | 19.04 | 3,703,738 |
| 12 Jan 2024 | 19.60 | 19.73 | 19.26 | 19.29 | 19.16 | 5,088,076 |
| 11 Jan 2024 | 19.29 | 19.96 | 19.15 | 19.78 | 19.64 | 5,140,643 |
| 10 Jan 2024 | 19.51 | 19.63 | 18.80 | 19.28 | 19.15 | 5,205,719 |
| 09 Jan 2024 | 19.56 | 19.93 | 19.26 | 19.50 | 19.36 | 7,160,628 |
| 08 Jan 2024 | 20.31 | 20.47 | 19.56 | 19.56 | 19.42 | 8,352,177 |
| *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.