UK markets closed

Zhejiang Asia-Pacific Mechanical & Electronic Co.,Ltd (002284.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.18-0.17 (-2.31%)
At close: 03:04PM CST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.307.367.177.187.187,504,904
23 May 20247.517.537.327.357.359,539,834
22 May 20247.557.667.527.587.587,893,097
22 May 20240.1 Dividend
21 May 20247.727.747.557.627.527,340,700
20 May 20247.747.797.647.727.629,394,881
17 May 20247.617.727.537.717.619,788,600
16 May 20247.667.697.597.617.518,347,300
15 May 20247.687.857.567.647.549,918,600
14 May 20247.667.887.487.697.5914,670,792
13 May 20247.647.667.507.537.439,470,300
10 May 20247.887.927.687.707.609,805,831
09 May 20247.847.967.847.887.789,458,601
08 May 20248.058.057.797.837.7315,547,098
07 May 20248.078.097.958.067.9518,570,600
06 May 20248.158.308.048.158.0422,477,542
30 Apr 20247.988.207.967.997.8926,545,509
29 Apr 20248.058.357.827.897.7926,514,823
26 Apr 20247.658.027.577.837.7336,068,529
25 Apr 20247.167.417.127.347.2416,017,328
24 Apr 20246.847.146.827.137.0411,037,010
23 Apr 20246.736.906.686.846.7510,128,977
22 Apr 20246.716.786.446.676.589,820,876
19 Apr 20246.806.856.696.716.629,894,858
18 Apr 20246.807.026.666.826.7314,620,512
17 Apr 20246.356.876.346.866.7716,016,975
16 Apr 20246.886.906.246.256.1720,224,781
15 Apr 20247.237.396.786.936.8416,375,212
12 Apr 20247.347.437.177.197.1010,303,278
11 Apr 20247.297.487.247.357.259,744,920
10 Apr 20247.487.587.277.367.2616,113,755
09 Apr 20247.757.837.527.587.4817,524,292
08 Apr 20247.537.997.507.677.5724,093,797
03 Apr 20247.797.797.487.527.4210,521,990
02 Apr 20247.777.897.737.787.6812,491,383
01 Apr 20247.587.797.577.787.6811,441,798
29 Mar 20247.537.707.427.557.455,292,200
28 Mar 20247.267.587.267.537.4311,295,484
27 Mar 20247.667.707.257.267.1613,174,421
26 Mar 20247.507.707.497.657.5511,043,000
25 Mar 20247.667.797.537.547.4412,143,100
22 Mar 20247.897.907.667.727.6213,703,938
21 Mar 20247.927.957.767.917.8110,551,413
20 Mar 20247.887.947.817.917.819,140,902
19 Mar 20247.958.087.837.877.7715,626,015
18 Mar 20247.807.987.807.947.8416,695,847
15 Mar 20247.517.747.467.717.6113,469,319
14 Mar 20247.657.657.427.537.4312,254,990
13 Mar 20247.557.767.517.607.5016,201,050
12 Mar 20247.407.597.337.557.4519,846,268
11 Mar 20247.167.287.007.287.189,347,765
08 Mar 20247.077.257.017.177.0810,186,222
07 Mar 20247.217.287.067.076.9810,363,618
06 Mar 20247.157.247.087.197.109,361,430
05 Mar 20247.167.236.987.127.0312,908,515
04 Mar 20247.277.357.147.257.1511,453,117
01 Mar 20247.217.347.167.287.1813,307,396
29 Feb 20246.787.266.737.217.1221,485,802
28 Feb 20247.517.586.826.836.7427,425,576
27 Feb 20247.167.477.107.467.3616,068,627
26 Feb 20247.077.327.057.187.0916,771,307
23 Feb 20246.847.096.797.056.9616,107,789
22 Feb 20246.666.856.656.836.7411,576,549
21 Feb 20246.486.886.446.696.6015,886,394
20 Feb 20246.456.566.346.556.4611,515,523
19 Feb 20246.346.646.346.496.4022,032,662
08 Feb 20245.756.305.746.276.1922,655,802
07 Feb 20245.685.985.645.735.6519,965,344
06 Feb 20245.305.905.095.715.6421,503,075
05 Feb 20246.156.155.605.605.5319,513,477
02 Feb 20246.656.765.996.226.1418,398,618
01 Feb 20246.626.826.496.656.5612,451,800
31 Jan 20247.077.186.666.706.6114,496,200
30 Jan 20247.137.327.077.117.027,353,700
29 Jan 20247.487.547.157.217.1210,625,158
26 Jan 20247.537.637.487.497.3910,183,240
25 Jan 20247.347.577.257.567.4611,194,367
24 Jan 20247.337.457.047.357.2511,907,157
23 Jan 20247.227.387.117.277.1710,009,193
22 Jan 20247.697.727.167.247.1413,758,421
19 Jan 20247.797.857.687.697.596,704,820
18 Jan 20247.757.877.537.857.7513,166,593
17 Jan 20248.048.057.807.827.728,893,488
16 Jan 20248.008.157.948.087.9710,700,564
15 Jan 20248.048.097.938.037.928,241,426
12 Jan 20248.238.238.058.057.9410,229,066
11 Jan 20248.278.358.108.228.1116,943,380
10 Jan 20248.038.087.907.977.876,889,768
09 Jan 20248.078.187.998.057.947,630,588
08 Jan 20248.178.228.058.077.968,439,857
05 Jan 20248.458.518.178.228.1111,893,780
04 Jan 20248.548.548.408.448.336,977,629
03 Jan 20248.728.728.468.538.4211,187,232
02 Jan 20248.798.838.728.758.648,886,800
29 Dec 20238.628.788.598.778.6511,531,323
28 Dec 20238.478.668.438.638.5212,463,739
27 Dec 20238.558.598.468.548.437,549,244
26 Dec 20238.758.758.458.508.398,478,497
25 Dec 20238.648.708.518.698.5811,494,833
22 Dec 20238.798.838.608.648.5311,771,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...