Singapore markets closed

Henan Jindan Lactic Acid Technology Co.,Ltd. (300829.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.44-0.23 (-1.47%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202415.6415.6915.3915.4415.441,830,872
13 Jun 202415.9016.0015.5115.6715.672,968,552
12 Jun 202415.2916.0915.2915.9015.903,228,879
11 Jun 202415.0015.4614.8115.3715.371,984,740
07 Jun 202414.9015.1714.7115.1615.162,766,059
06 Jun 202415.3615.5214.4514.5814.584,026,158
05 Jun 202415.7215.7215.2615.3015.302,328,158
04 Jun 202415.9715.9715.5215.7815.782,428,668
04 Jun 20240.1 Dividend
03 Jun 202416.4716.4715.9116.1216.022,738,387
31 May 202416.5616.6816.2816.3916.292,535,214
30 May 202416.6017.0816.4816.5216.422,908,078
29 May 202416.7816.9716.5516.7316.632,464,364
28 May 202417.1217.2216.7616.8216.723,146,828
27 May 202417.1317.3016.6517.2817.173,893,586
24 May 202417.0617.4916.8317.1917.084,594,669
23 May 202417.3817.4916.9116.9716.864,201,027
22 May 202417.7017.9817.3717.5617.456,090,316
21 May 202418.2418.4617.8117.9217.815,040,698
20 May 202418.3018.7618.0918.2218.116,109,997
17 May 202417.9218.8917.8018.4118.308,170,456
16 May 202418.1618.9218.0518.1318.029,685,281
15 May 202417.5918.7817.4118.5018.3910,424,703
14 May 202417.7918.3717.5817.7417.637,196,584
13 May 202418.3118.5717.7217.8317.729,603,754
10 May 202419.0019.9818.9118.9518.8313,112,355
09 May 202419.6819.8219.0119.1719.0514,349,597
08 May 202420.4021.1020.0420.1520.0218,820,168
07 May 202423.8023.9921.2321.5821.4525,094,421
06 May 202417.9120.6417.2320.6420.5114,337,685
30 Apr 202416.6217.7916.1317.2017.096,969,841
29 Apr 202415.4516.5815.4516.4116.312,499,140
26 Apr 202415.4315.6615.0015.4215.321,550,468
25 Apr 202415.1115.6615.0715.3815.281,626,559
24 Apr 202415.0115.2314.9115.2315.141,270,580
23 Apr 202414.7915.5014.6514.9914.901,864,245
22 Apr 202415.0615.0714.5014.7914.702,067,831
19 Apr 202414.8815.3814.8115.3515.251,765,120
18 Apr 202415.1915.1914.7615.0014.911,536,324
17 Apr 202413.8315.2113.8215.1915.102,024,300
16 Apr 202415.0215.0813.7013.7313.642,748,069
15 Apr 202416.0716.4215.0815.2115.122,562,749
12 Apr 202416.5716.7416.3216.4016.301,135,310
11 Apr 202416.3716.9516.3716.5516.451,286,020
10 Apr 202416.9817.1516.3916.6516.551,338,260
09 Apr 202416.5417.1616.5417.0516.941,380,200
08 Apr 202417.3417.4616.6616.7016.602,028,330
03 Apr 202417.2117.8717.2017.4917.382,671,160
02 Apr 202417.3017.4317.0617.3017.192,479,676
01 Apr 202416.4017.1916.4017.1117.002,171,786
29 Mar 202416.1816.5016.0216.4616.36768,560
28 Mar 202415.8816.5615.8816.1816.081,784,242
27 Mar 202416.4416.6715.9815.9815.881,970,615
26 Mar 202416.1916.5415.8516.3616.262,312,815
25 Mar 202416.9516.9516.2416.2416.142,725,793
22 Mar 202417.2017.3016.7116.9116.812,487,426
21 Mar 202417.6017.8317.2517.3117.202,986,860
20 Mar 202417.9518.6617.5117.6817.573,978,292
19 Mar 202417.3719.0017.0517.9717.866,335,678
18 Mar 202416.5918.3216.1317.7117.606,082,088
15 Mar 202415.4017.5015.3216.6516.555,701,620
14 Mar 202415.6915.7815.2215.4215.321,482,839
13 Mar 202415.5315.8315.3415.7315.631,465,280
12 Mar 202415.6315.6415.2215.5815.481,402,148
11 Mar 202415.0215.4815.0215.4815.381,412,341
08 Mar 202414.9115.1414.7214.9914.90863,700
07 Mar 202415.1215.2014.8915.0114.921,135,040
06 Mar 202414.7515.1714.6015.0114.921,346,113
05 Mar 202415.1515.1514.7214.7614.671,237,940
04 Mar 202415.2315.3114.7215.2015.111,623,520
01 Mar 202415.1915.3014.9015.2215.131,756,793
29 Feb 202414.4515.3314.4415.1915.102,436,800
28 Feb 202416.1916.2814.6214.7414.654,531,113
27 Feb 202415.5416.2815.3916.1016.002,330,980
26 Feb 202415.0915.9514.9415.4315.332,629,853
23 Feb 202414.7915.1314.5315.1215.032,138,068
22 Feb 202414.4014.7714.2414.5614.472,027,840
21 Feb 202413.7514.8813.7514.2114.122,527,820
20 Feb 202413.5814.1413.3313.9613.872,075,793
19 Feb 202413.3814.1513.1813.6913.613,641,651
08 Feb 202411.8413.5311.6613.4413.363,901,933
07 Feb 202412.4012.4711.5211.7511.682,904,210
06 Feb 202411.8212.7611.3012.4012.323,284,718
05 Feb 202414.1214.2111.9512.2512.173,323,021
02 Feb 202415.1115.4113.6114.1214.032,520,920
01 Feb 202415.7015.7514.9115.0714.982,187,897
31 Jan 202416.5216.7715.5315.6315.531,713,757
30 Jan 202416.8917.2516.4116.4316.331,025,560
29 Jan 202418.0018.1017.0617.1217.011,312,180
26 Jan 202417.8018.2017.8018.0017.891,220,480
25 Jan 202417.4017.8717.2217.8517.741,319,300
24 Jan 202417.3217.5516.6617.3517.241,162,000
23 Jan 202417.6117.6117.1117.2717.161,506,680
22 Jan 202418.9819.2517.5417.6317.521,511,160
19 Jan 202419.3519.4818.9518.9818.86892,240
18 Jan 202419.5919.8718.6719.2019.081,364,080
17 Jan 202420.1320.2919.6719.7319.61768,502
16 Jan 202420.1320.4919.7920.1820.05847,710
15 Jan 202420.3020.3419.9920.1420.02663,950
12 Jan 202420.3620.6920.2020.2020.07762,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...