Singapore markets close in 41 minutes

Zhejiang Yunzhongma Co.,Ltd. (603130.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.05+0.41 (+2.32%)
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202417.6918.1217.5018.0518.05442,500
28 Jun 202417.8117.8117.2317.6417.64397,400
27 Jun 202417.5117.6017.2417.2817.28227,100
26 Jun 202417.1917.4817.0517.4617.46329,700
25 Jun 202417.1917.3817.0817.1617.16320,500
24 Jun 202417.8617.8617.2017.2017.20480,001
21 Jun 202418.8619.0017.7617.9317.93611,701
20 Jun 202418.0318.0317.4117.4217.42333,600
19 Jun 202417.8417.8517.6117.6517.65236,927
18 Jun 202417.7517.9917.7017.8517.85211,600
17 Jun 202418.1418.1817.7117.7317.73348,100
14 Jun 202418.1918.4718.0118.1818.18385,554
13 Jun 202418.2618.2718.0118.1918.19256,700
12 Jun 202417.9318.2217.9118.1918.19252,100
11 Jun 202417.9518.1917.6417.9917.99412,800
07 Jun 202418.0718.3017.8018.1018.10716,895
06 Jun 202418.1618.2017.0218.0818.081,082,100
05 Jun 202418.3118.3518.0018.0118.01632,301
04 Jun 202418.1218.1417.5717.8817.88527,600
03 Jun 202418.4318.4618.1418.2118.21503,000
31 May 202419.3719.3718.4018.5418.54526,127
30 May 202418.7618.7918.3818.3818.38319,180
29 May 202418.7818.9518.3618.7118.71579,700
28 May 202418.8018.8118.3218.3318.33381,500
27 May 202418.6518.7918.3418.7818.78389,200
24 May 202418.8419.0218.6518.6518.65325,500
24 May 20240.27 Dividend
23 May 202419.5619.6219.1119.1118.84396,360
22 May 202419.4519.6319.3119.5619.28326,427
21 May 202419.7219.9019.4119.4319.16472,980
20 May 202419.9019.9019.6819.6919.41335,600
17 May 202419.6619.7919.5419.7519.47430,500
16 May 202419.8019.9519.6319.7019.42480,680
15 May 202419.5019.7619.3519.6319.35422,700
14 May 202419.4019.6019.1819.5019.22321,334
13 May 202419.5019.5919.0619.1518.88457,280
10 May 202419.9419.9719.6019.6019.32431,800
09 May 202419.8220.0019.6419.9519.67474,500
08 May 202419.8020.0919.7919.8219.54444,660
07 May 202419.9919.9919.7919.9319.65420,420
06 May 202419.8719.9919.8319.8619.58586,740
30 Apr 202419.6519.9019.4919.7919.51843,400
29 Apr 202418.9119.6418.9119.6019.32811,401
26 Apr 202418.9719.1318.8419.0718.80469,000
25 Apr 202419.0019.2818.8518.9718.70472,700
24 Apr 202418.6219.0718.6218.9218.65438,327
23 Apr 202418.5618.8718.4618.7118.45392,128
22 Apr 202418.6218.8818.2718.4618.20475,928
19 Apr 202419.1219.2918.8018.8118.54675,381
18 Apr 202419.4419.8618.8319.3919.121,457,080
17 Apr 202418.7020.2018.7019.8919.611,361,968
16 Apr 202419.5019.5018.4518.5518.291,259,808
15 Apr 202419.7520.1519.0019.5019.221,420,735
12 Apr 202420.2920.3019.8820.1219.841,055,128
11 Apr 202419.8220.4119.5020.1019.821,514,375
10 Apr 202420.0620.4519.6819.7619.481,188,400
09 Apr 202419.5920.1119.5420.0119.73696,691
08 Apr 202420.0920.1619.6119.6919.41599,729
03 Apr 202419.9620.2019.9520.0719.79661,891
02 Apr 202419.9820.1819.8920.1019.82816,001
01 Apr 202419.4319.9719.4319.9119.63782,400
29 Mar 202419.2519.5219.1619.4219.15416,900
28 Mar 202418.9619.3918.8419.2518.98760,300
27 Mar 202419.3619.4618.7518.7518.49659,900
26 Mar 202419.3919.5219.1019.3619.09678,281
25 Mar 202419.6619.8619.3419.3919.12672,400
22 Mar 202419.8119.9819.3919.7719.491,097,000
21 Mar 202420.0620.1919.8019.8119.531,024,681
20 Mar 202420.2320.3020.1220.1219.84813,980
19 Mar 202420.2220.4020.0720.2319.94928,700
18 Mar 202420.2920.4020.0520.2119.921,299,100
15 Mar 202420.2220.3220.0120.2519.96602,700
14 Mar 202420.5020.9019.9020.2619.971,253,100
13 Mar 202420.4120.4720.0720.3820.091,091,475
12 Mar 202420.9721.0620.3220.4920.201,722,200
11 Mar 202420.4721.3920.2020.9620.662,682,755
08 Mar 202420.1520.6719.9520.4720.182,069,620
07 Mar 202419.5020.1019.5020.1019.822,157,235
06 Mar 202419.5519.6819.3019.4619.19880,265
05 Mar 202419.5420.0019.2519.4819.201,415,880
04 Mar 202419.7019.9019.3919.5519.271,618,208
01 Mar 202419.7220.8019.4120.0119.732,656,000
29 Feb 202419.0020.1718.5119.8319.552,775,778
28 Feb 202419.3021.1018.9919.3619.093,311,397
27 Feb 202418.8519.5018.6819.3119.042,065,299
26 Feb 202419.3019.5018.6019.0418.773,020,351
23 Feb 202417.5619.2317.3619.2318.961,791,552
22 Feb 202417.3117.5517.1717.4817.231,009,501
21 Feb 202416.9017.5016.6017.2316.991,350,895
20 Feb 202416.7916.9716.4516.8416.60842,574
19 Feb 202416.9817.1816.6316.7816.541,225,448
08 Feb 202415.5216.5415.3816.4716.241,718,632
07 Feb 202415.7515.8815.1815.1914.981,405,780
06 Feb 202416.0416.3314.7415.7115.492,220,008
05 Feb 202417.8617.9116.3616.3616.132,292,925
02 Feb 202417.3518.7217.3518.1817.923,175,031
01 Feb 202417.4317.6216.8917.2316.99936,598
31 Jan 202418.5118.6017.5317.5417.291,416,500
30 Jan 202419.4019.4018.6018.6418.381,254,184
29 Jan 202420.3920.3919.4119.4519.181,671,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...