Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,030.10 +941.58 (+1.45%) CMC Crypto 200
1,373.97 -8.69 (-0.63%)
Henan Jindan Lactic Acid Technology Co.,Ltd. (300829.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 15.64 | 15.58 | 14.93 | 14.98 | 14.98 | 1,984,000 |
| 19 Jun 2024 | 15.59 | 15.68 | 15.32 | 15.40 | 15.40 | 1,966,620 |
| 18 Jun 2024 | 15.48 | 15.66 | 15.38 | 15.58 | 15.58 | 1,980,100 |
| 17 Jun 2024 | 15.35 | 15.56 | 15.17 | 15.31 | 15.31 | 1,784,450 |
| 14 Jun 2024 | 15.64 | 15.69 | 15.39 | 15.44 | 15.44 | 1,830,872 |
| 13 Jun 2024 | 15.90 | 16.00 | 15.51 | 15.67 | 15.67 | 2,968,552 |
| 12 Jun 2024 | 15.29 | 16.09 | 15.29 | 15.90 | 15.90 | 3,228,879 |
| 11 Jun 2024 | 15.00 | 15.46 | 14.81 | 15.37 | 15.37 | 1,984,740 |
| 07 Jun 2024 | 14.90 | 15.17 | 14.71 | 15.16 | 15.16 | 2,766,059 |
| 06 Jun 2024 | 15.36 | 15.52 | 14.45 | 14.58 | 14.58 | 4,026,158 |
| 05 Jun 2024 | 15.72 | 15.72 | 15.26 | 15.30 | 15.30 | 2,328,158 |
| 04 Jun 2024 | 15.97 | 15.97 | 15.52 | 15.78 | 15.78 | 2,428,668 |
| 04 Jun 2024 | 0.1 Dividend | |||||
| 03 Jun 2024 | 16.47 | 16.47 | 15.91 | 16.12 | 16.02 | 2,738,387 |
| 31 May 2024 | 16.56 | 16.68 | 16.28 | 16.39 | 16.29 | 2,535,214 |
| 30 May 2024 | 16.60 | 17.08 | 16.48 | 16.52 | 16.42 | 2,908,078 |
| 29 May 2024 | 16.78 | 16.97 | 16.55 | 16.73 | 16.63 | 2,464,364 |
| 28 May 2024 | 17.12 | 17.22 | 16.76 | 16.82 | 16.72 | 3,146,828 |
| 27 May 2024 | 17.13 | 17.30 | 16.65 | 17.28 | 17.17 | 3,893,586 |
| 24 May 2024 | 17.06 | 17.49 | 16.83 | 17.19 | 17.08 | 4,594,669 |
| 23 May 2024 | 17.38 | 17.49 | 16.91 | 16.97 | 16.86 | 4,201,027 |
| 22 May 2024 | 17.70 | 17.98 | 17.37 | 17.56 | 17.45 | 6,090,316 |
| 21 May 2024 | 18.24 | 18.46 | 17.81 | 17.92 | 17.81 | 5,040,698 |
| 20 May 2024 | 18.30 | 18.76 | 18.09 | 18.22 | 18.11 | 6,109,997 |
| 17 May 2024 | 17.92 | 18.89 | 17.80 | 18.41 | 18.30 | 8,170,456 |
| 16 May 2024 | 18.16 | 18.92 | 18.05 | 18.13 | 18.02 | 9,685,281 |
| 15 May 2024 | 17.59 | 18.78 | 17.41 | 18.50 | 18.39 | 10,424,703 |
| 14 May 2024 | 17.79 | 18.37 | 17.58 | 17.74 | 17.63 | 7,196,584 |
| 13 May 2024 | 18.31 | 18.57 | 17.72 | 17.83 | 17.72 | 9,603,754 |
| 10 May 2024 | 19.00 | 19.98 | 18.91 | 18.95 | 18.83 | 13,112,355 |
| 09 May 2024 | 19.68 | 19.82 | 19.01 | 19.17 | 19.05 | 14,349,597 |
| 08 May 2024 | 20.40 | 21.10 | 20.04 | 20.15 | 20.02 | 18,820,168 |
| 07 May 2024 | 23.80 | 23.99 | 21.23 | 21.58 | 21.45 | 25,094,421 |
| 06 May 2024 | 17.91 | 20.64 | 17.23 | 20.64 | 20.51 | 14,337,685 |
| 30 Apr 2024 | 16.62 | 17.79 | 16.13 | 17.20 | 17.09 | 6,969,841 |
| 29 Apr 2024 | 15.45 | 16.58 | 15.45 | 16.41 | 16.31 | 2,499,140 |
| 26 Apr 2024 | 15.43 | 15.66 | 15.00 | 15.42 | 15.32 | 1,550,468 |
| 25 Apr 2024 | 15.11 | 15.66 | 15.07 | 15.38 | 15.28 | 1,626,559 |
| 24 Apr 2024 | 15.01 | 15.23 | 14.91 | 15.23 | 15.14 | 1,270,580 |
| 23 Apr 2024 | 14.79 | 15.50 | 14.65 | 14.99 | 14.90 | 1,864,245 |
| 22 Apr 2024 | 15.06 | 15.07 | 14.50 | 14.79 | 14.70 | 2,067,831 |
| 19 Apr 2024 | 14.88 | 15.38 | 14.81 | 15.35 | 15.25 | 1,765,120 |
| 18 Apr 2024 | 15.19 | 15.19 | 14.76 | 15.00 | 14.91 | 1,536,324 |
| 17 Apr 2024 | 13.83 | 15.21 | 13.82 | 15.19 | 15.10 | 2,024,300 |
| 16 Apr 2024 | 15.02 | 15.08 | 13.70 | 13.73 | 13.64 | 2,748,069 |
| 15 Apr 2024 | 16.07 | 16.42 | 15.08 | 15.21 | 15.12 | 2,562,749 |
| 12 Apr 2024 | 16.57 | 16.74 | 16.32 | 16.40 | 16.30 | 1,135,310 |
| 11 Apr 2024 | 16.37 | 16.95 | 16.37 | 16.55 | 16.45 | 1,286,020 |
| 10 Apr 2024 | 16.98 | 17.15 | 16.39 | 16.65 | 16.55 | 1,338,260 |
| 09 Apr 2024 | 16.54 | 17.16 | 16.54 | 17.05 | 16.94 | 1,380,200 |
| 08 Apr 2024 | 17.34 | 17.46 | 16.66 | 16.70 | 16.60 | 2,028,330 |
| 03 Apr 2024 | 17.21 | 17.87 | 17.20 | 17.49 | 17.38 | 2,671,160 |
| 02 Apr 2024 | 17.30 | 17.43 | 17.06 | 17.30 | 17.19 | 2,479,676 |
| 01 Apr 2024 | 16.40 | 17.19 | 16.40 | 17.11 | 17.00 | 2,171,786 |
| 29 Mar 2024 | 16.18 | 16.50 | 16.02 | 16.46 | 16.36 | 768,560 |
| 28 Mar 2024 | 15.88 | 16.56 | 15.88 | 16.18 | 16.08 | 1,784,242 |
| 27 Mar 2024 | 16.44 | 16.67 | 15.98 | 15.98 | 15.88 | 1,970,615 |
| 26 Mar 2024 | 16.19 | 16.54 | 15.85 | 16.36 | 16.26 | 2,312,815 |
| 25 Mar 2024 | 16.95 | 16.95 | 16.24 | 16.24 | 16.14 | 2,725,793 |
| 22 Mar 2024 | 17.20 | 17.30 | 16.71 | 16.91 | 16.81 | 2,487,426 |
| 21 Mar 2024 | 17.60 | 17.83 | 17.25 | 17.31 | 17.20 | 2,986,860 |
| 20 Mar 2024 | 17.95 | 18.66 | 17.51 | 17.68 | 17.57 | 3,978,292 |
| 19 Mar 2024 | 17.37 | 19.00 | 17.05 | 17.97 | 17.86 | 6,335,678 |
| 18 Mar 2024 | 16.59 | 18.32 | 16.13 | 17.71 | 17.60 | 6,082,088 |
| 15 Mar 2024 | 15.40 | 17.50 | 15.32 | 16.65 | 16.55 | 5,701,620 |
| 14 Mar 2024 | 15.69 | 15.78 | 15.22 | 15.42 | 15.32 | 1,482,839 |
| 13 Mar 2024 | 15.53 | 15.83 | 15.34 | 15.73 | 15.63 | 1,465,280 |
| 12 Mar 2024 | 15.63 | 15.64 | 15.22 | 15.58 | 15.48 | 1,402,148 |
| 11 Mar 2024 | 15.02 | 15.48 | 15.02 | 15.48 | 15.38 | 1,412,341 |
| 08 Mar 2024 | 14.91 | 15.14 | 14.72 | 14.99 | 14.90 | 863,700 |
| 07 Mar 2024 | 15.12 | 15.20 | 14.89 | 15.01 | 14.92 | 1,135,040 |
| 06 Mar 2024 | 14.75 | 15.17 | 14.60 | 15.01 | 14.92 | 1,346,113 |
| 05 Mar 2024 | 15.15 | 15.15 | 14.72 | 14.76 | 14.67 | 1,237,940 |
| 04 Mar 2024 | 15.23 | 15.31 | 14.72 | 15.20 | 15.11 | 1,623,520 |
| 01 Mar 2024 | 15.19 | 15.30 | 14.90 | 15.22 | 15.13 | 1,756,793 |
| 29 Feb 2024 | 14.45 | 15.33 | 14.44 | 15.19 | 15.10 | 2,436,800 |
| 28 Feb 2024 | 16.19 | 16.28 | 14.62 | 14.74 | 14.65 | 4,531,113 |
| 27 Feb 2024 | 15.54 | 16.28 | 15.39 | 16.10 | 16.00 | 2,330,980 |
| 26 Feb 2024 | 15.09 | 15.95 | 14.94 | 15.43 | 15.33 | 2,629,853 |
| 23 Feb 2024 | 14.79 | 15.13 | 14.53 | 15.12 | 15.03 | 2,138,068 |
| 22 Feb 2024 | 14.40 | 14.77 | 14.24 | 14.56 | 14.47 | 2,027,840 |
| 21 Feb 2024 | 13.75 | 14.88 | 13.75 | 14.21 | 14.12 | 2,527,820 |
| 20 Feb 2024 | 13.58 | 14.14 | 13.33 | 13.96 | 13.87 | 2,075,793 |
| 19 Feb 2024 | 13.38 | 14.15 | 13.18 | 13.69 | 13.61 | 3,641,651 |
| 08 Feb 2024 | 11.84 | 13.53 | 11.66 | 13.44 | 13.36 | 3,901,933 |
| 07 Feb 2024 | 12.40 | 12.47 | 11.52 | 11.75 | 11.68 | 2,904,210 |
| 06 Feb 2024 | 11.82 | 12.76 | 11.30 | 12.40 | 12.32 | 3,284,718 |
| 05 Feb 2024 | 14.12 | 14.21 | 11.95 | 12.25 | 12.17 | 3,323,021 |
| 02 Feb 2024 | 15.11 | 15.41 | 13.61 | 14.12 | 14.03 | 2,520,920 |
| 01 Feb 2024 | 15.70 | 15.75 | 14.91 | 15.07 | 14.98 | 2,187,897 |
| 31 Jan 2024 | 16.52 | 16.77 | 15.53 | 15.63 | 15.53 | 1,713,757 |
| 30 Jan 2024 | 16.89 | 17.25 | 16.41 | 16.43 | 16.33 | 1,025,560 |
| 29 Jan 2024 | 18.00 | 18.10 | 17.06 | 17.12 | 17.01 | 1,312,180 |
| 26 Jan 2024 | 17.80 | 18.20 | 17.80 | 18.00 | 17.89 | 1,220,480 |
| 25 Jan 2024 | 17.40 | 17.87 | 17.22 | 17.85 | 17.74 | 1,319,300 |
| 24 Jan 2024 | 17.32 | 17.55 | 16.66 | 17.35 | 17.24 | 1,162,000 |
| 23 Jan 2024 | 17.61 | 17.61 | 17.11 | 17.27 | 17.16 | 1,506,680 |
| 22 Jan 2024 | 18.98 | 19.25 | 17.54 | 17.63 | 17.52 | 1,511,160 |
| 19 Jan 2024 | 19.35 | 19.48 | 18.95 | 18.98 | 18.86 | 892,240 |
| 18 Jan 2024 | 19.59 | 19.87 | 18.67 | 19.20 | 19.08 | 1,364,080 |
| *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.