UK markets open in 6 hours 21 minutes
NIKKEI 225
38,551.41 -283.69 (-0.73%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.23 -0.15 (-0.19%) GOLD FUTURES
2,323.30 -0.90 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,946.58 -752.71 (-1.48%)
Zhejiang Giuseppe Garment Co., Ltd (002687.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8100 | 4.8100 | 20,344,781 |
| 06 May 2024 | 4.7800 | 4.8700 | 4.7700 | 4.8600 | 4.8600 | 25,708,281 |
| 30 Apr 2024 | 4.8600 | 4.9400 | 4.7100 | 4.7500 | 4.7500 | 29,458,336 |
| 29 Apr 2024 | 4.8700 | 4.8900 | 4.7600 | 4.8800 | 4.8800 | 31,934,695 |
| 26 Apr 2024 | 5.0500 | 5.0600 | 4.8400 | 4.8700 | 4.8700 | 45,317,034 |
| 25 Apr 2024 | 5.3500 | 5.3800 | 5.0900 | 5.0900 | 5.0900 | 33,419,301 |
| 24 Apr 2024 | 5.5700 | 5.6900 | 5.5700 | 5.6600 | 5.6600 | 7,207,375 |
| 23 Apr 2024 | 5.6600 | 5.7000 | 5.5600 | 5.5900 | 5.5900 | 7,997,423 |
| 22 Apr 2024 | 5.5800 | 5.7400 | 5.5600 | 5.6600 | 5.6600 | 8,068,423 |
| 19 Apr 2024 | 5.7900 | 5.8400 | 5.6200 | 5.6700 | 5.6700 | 9,783,899 |
| 18 Apr 2024 | 5.5700 | 5.8500 | 5.5700 | 5.7800 | 5.7800 | 11,732,712 |
| 17 Apr 2024 | 5.3700 | 5.6500 | 5.3700 | 5.6100 | 5.6100 | 15,920,890 |
| 16 Apr 2024 | 5.7900 | 5.8000 | 5.2600 | 5.3000 | 5.3000 | 20,382,344 |
| 15 Apr 2024 | 6.0000 | 6.0400 | 5.6700 | 5.7700 | 5.7700 | 14,419,329 |
| 12 Apr 2024 | 5.9000 | 6.0800 | 5.8600 | 6.0000 | 6.0000 | 8,183,016 |
| 11 Apr 2024 | 5.8400 | 5.9600 | 5.7300 | 5.9000 | 5.9000 | 7,271,358 |
| 10 Apr 2024 | 5.8300 | 6.0500 | 5.8000 | 5.8400 | 5.8400 | 9,415,482 |
| 09 Apr 2024 | 5.6800 | 5.8900 | 5.6400 | 5.8800 | 5.8800 | 11,780,049 |
| 09 Apr 2024 | 0.2 Dividend | |||||
| 09 Apr 2024 | 1.01:1 Stock split | |||||
| 08 Apr 2024 | 6.0891 | 6.0891 | 5.9010 | 5.9208 | 5.7208 | 13,642,812 |
| 03 Apr 2024 | 5.9406 | 6.0891 | 5.9010 | 6.0297 | 5.8260 | 9,489,975 |
| 02 Apr 2024 | 5.8614 | 6.0099 | 5.8218 | 5.9802 | 5.7782 | 10,836,790 |
| 01 Apr 2024 | 5.9109 | 5.9901 | 5.7921 | 5.8614 | 5.6634 | 12,404,537 |
| 29 Mar 2024 | 5.7228 | 6.0396 | 5.6634 | 5.9406 | 5.7399 | 9,741,515 |
| 28 Mar 2024 | 5.6535 | 5.7723 | 5.5941 | 5.7129 | 5.5199 | 8,696,019 |
| 27 Mar 2024 | 5.7426 | 5.7723 | 5.6634 | 5.6733 | 5.4816 | 7,186,301 |
| 26 Mar 2024 | 5.6238 | 5.7426 | 5.6238 | 5.7327 | 5.5390 | 8,845,211 |
| 25 Mar 2024 | 5.7426 | 5.7723 | 5.6139 | 5.6436 | 5.4529 | 9,389,572 |
| 22 Mar 2024 | 5.7327 | 5.7921 | 5.6337 | 5.7525 | 5.5582 | 8,958,666 |
| 21 Mar 2024 | 5.7228 | 5.8218 | 5.7030 | 5.7327 | 5.5390 | 8,434,648 |
| 20 Mar 2024 | 5.5545 | 5.7426 | 5.5545 | 5.7030 | 5.5103 | 10,013,028 |
| 19 Mar 2024 | 5.6040 | 5.7327 | 5.5347 | 5.5644 | 5.3764 | 12,193,133 |
| 18 Mar 2024 | 5.4455 | 5.6238 | 5.4158 | 5.5743 | 5.3860 | 11,041,370 |
| 15 Mar 2024 | 5.3663 | 5.4257 | 5.3267 | 5.4158 | 5.2329 | 6,471,628 |
| 14 Mar 2024 | 5.3960 | 5.4356 | 5.2871 | 5.3762 | 5.1946 | 9,587,116 |
| 13 Mar 2024 | 5.3663 | 5.4554 | 5.2673 | 5.3960 | 5.2138 | 10,966,907 |
| 12 Mar 2024 | 5.3168 | 5.3564 | 5.2475 | 5.3069 | 5.1277 | 9,297,418 |
| 11 Mar 2024 | 5.1782 | 5.3168 | 5.1485 | 5.2871 | 5.1085 | 12,525,543 |
| 08 Mar 2024 | 5.0693 | 5.2079 | 5.0594 | 5.1782 | 5.0033 | 12,492,124 |
| 07 Mar 2024 | 5.0495 | 5.1287 | 5.0297 | 5.0297 | 4.8598 | 10,025,893 |
| 06 Mar 2024 | 5.0693 | 5.1188 | 5.0099 | 5.0594 | 4.8885 | 10,425,416 |
| 05 Mar 2024 | 4.9208 | 5.0396 | 4.9010 | 4.9703 | 4.8024 | 16,862,990 |
| 04 Mar 2024 | 4.9010 | 4.9505 | 4.8515 | 4.9307 | 4.7641 | 13,459,722 |
| 01 Mar 2024 | 5.0693 | 5.0693 | 4.8218 | 4.9109 | 4.7450 | 22,025,355 |
| 29 Feb 2024 | 4.8020 | 5.1485 | 4.8020 | 4.9505 | 4.7833 | 38,594,179 |
| 28 Feb 2024 | 5.0198 | 5.0693 | 4.6337 | 4.6832 | 4.5250 | 20,073,719 |
| 27 Feb 2024 | 4.9208 | 5.0297 | 4.8812 | 5.0099 | 4.8407 | 10,062,892 |
| 26 Feb 2024 | 4.9208 | 5.0198 | 4.8911 | 4.9307 | 4.7641 | 9,759,387 |
| 23 Feb 2024 | 4.8416 | 4.9109 | 4.8020 | 4.8713 | 4.7067 | 7,705,825 |
| 22 Feb 2024 | 4.6634 | 4.9109 | 4.6634 | 4.8218 | 4.6589 | 11,340,941 |
| 21 Feb 2024 | 4.6139 | 4.8416 | 4.5644 | 4.6733 | 4.5154 | 13,350,775 |
| 20 Feb 2024 | 4.5644 | 4.6832 | 4.4554 | 4.6040 | 4.4484 | 15,157,792 |
| 19 Feb 2024 | 4.3168 | 4.6436 | 4.3069 | 4.5743 | 4.4197 | 28,059,783 |
| 08 Feb 2024 | 3.9307 | 4.2871 | 3.8020 | 4.2871 | 4.1423 | 23,599,238 |
| 07 Feb 2024 | 4.0495 | 4.0693 | 3.8317 | 3.9010 | 3.7692 | 31,625,705 |
| 06 Feb 2024 | 3.7525 | 4.2376 | 3.7129 | 4.0099 | 3.8744 | 31,248,738 |
| 05 Feb 2024 | 4.3366 | 4.3960 | 3.9208 | 3.9208 | 3.7884 | 22,346,714 |
| 02 Feb 2024 | 4.5644 | 4.7426 | 4.2376 | 4.3564 | 4.2093 | 16,077,235 |
| 01 Feb 2024 | 4.5842 | 4.6337 | 4.3663 | 4.5644 | 4.4102 | 20,236,952 |
| 31 Jan 2024 | 4.9109 | 4.9109 | 4.6238 | 4.6238 | 4.4676 | 19,146,359 |
| 30 Jan 2024 | 5.1485 | 5.1485 | 4.8713 | 4.8911 | 4.7259 | 18,488,438 |
| 29 Jan 2024 | 5.2277 | 5.2673 | 5.0000 | 5.1188 | 4.9459 | 15,025,502 |
| 26 Jan 2024 | 5.0891 | 5.3069 | 5.0594 | 5.2178 | 5.0416 | 12,901,255 |
| 25 Jan 2024 | 4.9802 | 5.1584 | 4.8713 | 5.1188 | 4.9459 | 14,914,589 |
| 24 Jan 2024 | 4.7921 | 5.0000 | 4.7723 | 4.9703 | 4.8024 | 15,324,866 |
| 23 Jan 2024 | 4.9010 | 4.9505 | 4.6733 | 4.7921 | 4.6302 | 14,988,804 |
| 22 Jan 2024 | 5.3267 | 5.3465 | 4.8515 | 4.9208 | 4.7546 | 12,877,722 |
| 19 Jan 2024 | 5.3465 | 5.4653 | 5.2871 | 5.3168 | 5.1372 | 10,353,252 |
| 18 Jan 2024 | 5.4455 | 5.4752 | 5.2079 | 5.3663 | 5.1851 | 14,076,450 |
| 17 Jan 2024 | 5.4851 | 5.6040 | 5.4455 | 5.4752 | 5.2903 | 10,330,502 |
| 16 Jan 2024 | 5.5149 | 5.5347 | 5.3960 | 5.4950 | 5.3094 | 7,248,068 |
| 15 Jan 2024 | 5.4356 | 5.5248 | 5.4059 | 5.5050 | 5.3190 | 8,916,976 |
| 12 Jan 2024 | 5.4653 | 5.5248 | 5.4257 | 5.4356 | 5.2520 | 5,432,077 |
| 11 Jan 2024 | 5.4356 | 5.5149 | 5.4059 | 5.4851 | 5.2999 | 6,349,662 |
| 10 Jan 2024 | 5.4950 | 5.5050 | 5.4158 | 5.4356 | 5.2520 | 6,074,407 |
| 09 Jan 2024 | 5.3663 | 5.5050 | 5.3564 | 5.4851 | 5.2999 | 8,474,238 |
| 08 Jan 2024 | 5.4356 | 5.4950 | 5.3762 | 5.3861 | 5.2042 | 6,342,758 |
| 05 Jan 2024 | 5.5248 | 5.5644 | 5.3960 | 5.4257 | 5.2425 | 7,306,026 |
| 04 Jan 2024 | 5.4158 | 5.5248 | 5.4059 | 5.5050 | 5.3190 | 9,359,281 |
| 03 Jan 2024 | 5.4257 | 5.4752 | 5.3861 | 5.4356 | 5.2520 | 7,211,034 |
| 02 Jan 2024 | 5.3168 | 5.4554 | 5.3168 | 5.4257 | 5.2425 | 9,838,369 |
| 29 Dec 2023 | 5.1782 | 5.3168 | 5.1485 | 5.2772 | 5.0990 | 8,619,860 |
| 28 Dec 2023 | 5.2574 | 5.2574 | 5.1089 | 5.1584 | 4.9842 | 10,832,315 |
| 27 Dec 2023 | 5.1881 | 5.2772 | 5.1584 | 5.2772 | 5.0990 | 5,839,045 |
| 26 Dec 2023 | 5.2772 | 5.2970 | 5.1782 | 5.1881 | 5.0129 | 5,432,391 |
| 25 Dec 2023 | 5.3366 | 5.3663 | 5.1881 | 5.2574 | 5.0798 | 9,655,125 |
| 22 Dec 2023 | 5.4752 | 5.5248 | 5.3366 | 5.3564 | 5.1755 | 10,405,035 |
| 21 Dec 2023 | 5.3267 | 5.4653 | 5.2871 | 5.4455 | 5.2616 | 9,554,190 |
| 20 Dec 2023 | 5.3861 | 5.4158 | 5.3168 | 5.3168 | 5.1372 | 5,668,998 |
| 19 Dec 2023 | 5.3861 | 5.4356 | 5.3366 | 5.3960 | 5.2138 | 4,759,180 |
| 18 Dec 2023 | 5.4455 | 5.4851 | 5.3762 | 5.4059 | 5.2233 | 7,235,852 |
| 15 Dec 2023 | 5.4257 | 5.4752 | 5.3960 | 5.4257 | 5.2425 | 5,317,852 |
| 14 Dec 2023 | 5.4158 | 5.4752 | 5.3861 | 5.4257 | 5.2425 | 5,336,723 |
| 13 Dec 2023 | 5.4356 | 5.4653 | 5.3762 | 5.4158 | 5.2329 | 5,049,888 |
| 12 Dec 2023 | 5.3465 | 5.4356 | 5.3267 | 5.4257 | 5.2425 | 6,557,930 |
| 11 Dec 2023 | 5.2475 | 5.3960 | 5.2277 | 5.3366 | 5.1564 | 9,384,101 |
| 08 Dec 2023 | 5.4356 | 5.4554 | 5.2574 | 5.2673 | 5.0894 | 9,677,423 |
| 07 Dec 2023 | 5.4950 | 5.5842 | 5.4158 | 5.4356 | 5.2520 | 6,903,966 |
| 06 Dec 2023 | 5.4158 | 5.5149 | 5.4059 | 5.5050 | 5.3190 | 7,781,666 |
| *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.