Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,732.10 -1,200.55 (-1.94%) CMC Crypto 200
1,268.07 -15.76 (-1.23%)
Luoyang Jianlong Micro-nano New Material Co., Ltd (688357.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.38 | 23.87 | 23.18 | 23.30 | 23.30 | 335,513 |
| 27 Jun 2024 | 24.35 | 24.39 | 23.35 | 23.39 | 23.39 | 718,785 |
| 26 Jun 2024 | 23.58 | 24.40 | 23.34 | 24.35 | 24.35 | 579,140 |
| 25 Jun 2024 | 23.95 | 24.58 | 23.52 | 23.70 | 23.70 | 461,649 |
| 24 Jun 2024 | 25.13 | 25.63 | 23.90 | 24.05 | 24.05 | 808,797 |
| 21 Jun 2024 | 25.86 | 25.86 | 25.22 | 25.64 | 25.64 | 293,612 |
| 20 Jun 2024 | 25.80 | 26.18 | 25.69 | 25.86 | 25.86 | 418,921 |
| 19 Jun 2024 | 26.15 | 26.28 | 25.80 | 25.80 | 25.80 | 395,960 |
| 18 Jun 2024 | 26.32 | 26.59 | 26.18 | 26.21 | 26.21 | 314,388 |
| 17 Jun 2024 | 26.32 | 26.53 | 26.02 | 26.25 | 26.25 | 248,951 |
| 14 Jun 2024 | 27.32 | 27.32 | 26.33 | 26.44 | 26.44 | 582,167 |
| 13 Jun 2024 | 27.00 | 27.55 | 26.37 | 27.22 | 27.22 | 739,277 |
| 12 Jun 2024 | 26.55 | 26.88 | 26.23 | 26.81 | 26.81 | 359,003 |
| 11 Jun 2024 | 26.26 | 26.80 | 25.79 | 26.41 | 26.41 | 412,619 |
| 07 Jun 2024 | 25.58 | 26.48 | 25.53 | 26.26 | 26.26 | 468,921 |
| 06 Jun 2024 | 26.58 | 26.69 | 25.40 | 25.51 | 25.51 | 955,986 |
| 05 Jun 2024 | 26.63 | 26.86 | 26.27 | 26.40 | 26.40 | 402,180 |
| 04 Jun 2024 | 27.52 | 27.52 | 26.20 | 26.63 | 26.63 | 1,404,956 |
| 03 Jun 2024 | 28.29 | 28.29 | 27.37 | 27.53 | 27.53 | 690,980 |
| 31 May 2024 | 28.58 | 28.74 | 28.08 | 28.30 | 28.30 | 317,955 |
| 30 May 2024 | 28.61 | 29.08 | 28.30 | 28.33 | 28.33 | 474,274 |
| 29 May 2024 | 28.75 | 29.49 | 28.66 | 28.66 | 28.66 | 480,968 |
| 28 May 2024 | 28.68 | 29.20 | 28.37 | 28.73 | 28.73 | 559,397 |
| 27 May 2024 | 28.70 | 28.99 | 27.84 | 28.68 | 28.68 | 806,202 |
| 24 May 2024 | 29.27 | 29.55 | 28.80 | 28.88 | 28.88 | 438,274 |
| 24 May 2024 | 0.6 Dividend | |||||
| 24 May 2024 | 1.2:1 Stock split | |||||
| 23 May 2024 | 29.92 | 30.18 | 29.51 | 29.58 | 28.98 | 765,141 |
| 22 May 2024 | 29.77 | 30.27 | 29.66 | 30.13 | 29.51 | 738,366 |
| 21 May 2024 | 30.52 | 30.52 | 29.59 | 29.77 | 29.17 | 688,178 |
| 20 May 2024 | 29.52 | 31.13 | 29.52 | 30.27 | 29.65 | 1,453,479 |
| 17 May 2024 | 29.33 | 29.61 | 29.04 | 29.45 | 28.85 | 517,669 |
| 16 May 2024 | 29.23 | 29.69 | 29.10 | 29.26 | 28.66 | 748,296 |
| 15 May 2024 | 29.90 | 30.09 | 29.15 | 29.23 | 28.64 | 818,766 |
| 14 May 2024 | 30.10 | 30.46 | 29.84 | 29.90 | 29.29 | 604,177 |
| 13 May 2024 | 30.98 | 31.07 | 29.92 | 30.10 | 29.49 | 1,330,746 |
| 10 May 2024 | 32.53 | 32.55 | 31.34 | 31.41 | 30.77 | 1,081,951 |
| 09 May 2024 | 32.83 | 33.42 | 32.33 | 32.53 | 31.87 | 1,437,210 |
| 08 May 2024 | 32.67 | 33.08 | 32.15 | 32.40 | 31.74 | 858,643 |
| 07 May 2024 | 31.45 | 33.15 | 31.25 | 33.08 | 32.40 | 2,112,775 |
| 06 May 2024 | 31.17 | 31.75 | 30.64 | 31.58 | 30.94 | 1,675,431 |
| 30 Apr 2024 | 31.44 | 31.44 | 30.05 | 31.00 | 30.37 | 1,220,109 |
| 29 Apr 2024 | 29.33 | 31.58 | 29.33 | 30.98 | 30.35 | 1,633,549 |
| 26 Apr 2024 | 28.98 | 29.40 | 28.67 | 29.33 | 28.73 | 734,182 |
| 25 Apr 2024 | 28.66 | 29.67 | 28.39 | 29.12 | 28.53 | 906,404 |
| 24 Apr 2024 | 28.78 | 28.78 | 28.27 | 28.67 | 28.09 | 679,375 |
| 23 Apr 2024 | 28.38 | 28.99 | 28.27 | 28.43 | 27.86 | 681,667 |
| 22 Apr 2024 | 28.97 | 29.17 | 28.08 | 28.38 | 27.80 | 666,583 |
| 19 Apr 2024 | 27.90 | 29.42 | 27.51 | 28.89 | 28.31 | 1,888,742 |
| 18 Apr 2024 | 28.67 | 29.00 | 28.00 | 28.23 | 27.66 | 1,305,806 |
| 17 Apr 2024 | 28.23 | 28.82 | 27.77 | 28.73 | 28.15 | 1,366,489 |
| 16 Apr 2024 | 28.60 | 28.97 | 27.50 | 27.50 | 26.94 | 1,253,445 |
| 15 Apr 2024 | 31.68 | 31.69 | 28.70 | 29.04 | 28.45 | 1,729,006 |
| 12 Apr 2024 | 31.97 | 32.24 | 30.96 | 31.07 | 30.44 | 1,181,001 |
| 11 Apr 2024 | 31.49 | 33.13 | 31.33 | 32.38 | 31.73 | 1,174,102 |
| 10 Apr 2024 | 32.47 | 32.88 | 31.27 | 31.77 | 31.12 | 605,852 |
| 09 Apr 2024 | 31.45 | 32.79 | 31.39 | 32.55 | 31.89 | 772,915 |
| 08 Apr 2024 | 32.96 | 33.08 | 31.38 | 31.38 | 30.75 | 856,316 |
| 03 Apr 2024 | 33.17 | 33.32 | 32.33 | 33.08 | 32.41 | 781,767 |
| 02 Apr 2024 | 33.07 | 33.50 | 32.50 | 33.17 | 32.49 | 1,075,252 |
| 01 Apr 2024 | 31.67 | 32.79 | 31.57 | 32.78 | 32.11 | 1,269,993 |
| 29 Mar 2024 | 30.83 | 32.79 | 30.55 | 31.53 | 30.89 | 1,282,372 |
| 28 Mar 2024 | 30.33 | 31.07 | 30.21 | 30.67 | 30.05 | 954,150 |
| 27 Mar 2024 | 31.67 | 31.87 | 30.42 | 30.48 | 29.86 | 1,020,920 |
| 26 Mar 2024 | 31.42 | 31.85 | 30.73 | 31.82 | 31.17 | 1,305,085 |
| 25 Mar 2024 | 32.28 | 32.33 | 31.42 | 31.47 | 30.83 | 833,022 |
| 22 Mar 2024 | 33.46 | 33.47 | 32.41 | 32.46 | 31.80 | 838,158 |
| 21 Mar 2024 | 33.73 | 33.96 | 33.03 | 33.47 | 32.79 | 968,716 |
| 20 Mar 2024 | 33.09 | 33.83 | 33.09 | 33.77 | 33.08 | 969,951 |
| 19 Mar 2024 | 33.33 | 33.73 | 33.17 | 33.28 | 32.61 | 1,187,440 |
| 18 Mar 2024 | 33.59 | 33.80 | 33.00 | 33.33 | 32.66 | 1,544,013 |
| 15 Mar 2024 | 33.13 | 33.30 | 32.27 | 33.24 | 32.57 | 1,027,412 |
| 14 Mar 2024 | 33.46 | 33.88 | 32.50 | 32.83 | 32.17 | 930,306 |
| 13 Mar 2024 | 33.81 | 34.02 | 33.22 | 33.44 | 32.76 | 806,606 |
| 12 Mar 2024 | 33.75 | 34.00 | 33.22 | 33.80 | 33.11 | 1,206,963 |
| 11 Mar 2024 | 32.92 | 33.65 | 32.55 | 33.58 | 32.90 | 872,062 |
| 08 Mar 2024 | 32.50 | 33.02 | 32.40 | 32.83 | 32.17 | 458,824 |
| 07 Mar 2024 | 33.32 | 33.58 | 32.54 | 32.55 | 31.89 | 732,793 |
| 06 Mar 2024 | 32.91 | 33.72 | 32.34 | 33.28 | 32.61 | 692,510 |
| 05 Mar 2024 | 33.38 | 33.63 | 32.95 | 33.01 | 32.34 | 943,615 |
| 04 Mar 2024 | 34.92 | 35.00 | 33.50 | 33.84 | 33.16 | 1,827,322 |
| 01 Mar 2024 | 34.99 | 36.22 | 34.66 | 35.03 | 34.31 | 1,519,215 |
| 29 Feb 2024 | 33.36 | 34.75 | 33.36 | 34.70 | 34.00 | 1,489,837 |
| 28 Feb 2024 | 37.49 | 37.49 | 33.75 | 33.75 | 33.07 | 1,801,479 |
| 27 Feb 2024 | 35.47 | 37.03 | 34.57 | 36.92 | 36.17 | 1,299,859 |
| 26 Feb 2024 | 34.99 | 36.00 | 33.52 | 35.57 | 34.85 | 1,672,998 |
| 23 Feb 2024 | 35.33 | 35.58 | 34.80 | 35.46 | 34.74 | 561,942 |
| 22 Feb 2024 | 34.72 | 35.58 | 34.27 | 35.34 | 34.62 | 492,807 |
| 21 Feb 2024 | 33.90 | 35.77 | 33.71 | 34.86 | 34.15 | 619,915 |
| 20 Feb 2024 | 34.58 | 35.25 | 33.68 | 34.59 | 33.89 | 849,046 |
| 19 Feb 2024 | 36.15 | 36.46 | 34.59 | 35.25 | 34.53 | 723,618 |
| 08 Feb 2024 | 31.02 | 36.95 | 31.02 | 36.00 | 35.27 | 1,762,377 |
| 07 Feb 2024 | 31.56 | 32.25 | 30.83 | 30.91 | 30.28 | 692,450 |
| 06 Feb 2024 | 28.57 | 32.32 | 28.07 | 31.13 | 30.50 | 975,250 |
| 05 Feb 2024 | 31.74 | 31.74 | 28.32 | 29.07 | 28.48 | 883,628 |
| 02 Feb 2024 | 32.95 | 33.33 | 29.91 | 31.14 | 30.51 | 943,248 |
| 01 Feb 2024 | 33.08 | 34.44 | 32.41 | 32.94 | 32.27 | 686,595 |
| 31 Jan 2024 | 35.17 | 35.59 | 33.23 | 33.25 | 32.58 | 803,328 |
| 30 Jan 2024 | 37.37 | 37.37 | 35.08 | 35.25 | 34.53 | 563,276 |
| 29 Jan 2024 | 38.17 | 38.75 | 37.43 | 37.43 | 36.67 | 433,855 |
| *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.