Shenzhen Overseas Chinese Town Co.,Ltd. (000069.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.4100 | 2.5300 | 2.3900 | 2.5100 | 2.5100 | 62,627,537 |
| 25 Apr 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 36,554,272 |
| 24 Apr 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 31,636,681 |
| 23 Apr 2024 | 2.4200 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 28,524,824 |
| 22 Apr 2024 | 2.4000 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 39,592,368 |
| 19 Apr 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 40,439,335 |
| 18 Apr 2024 | 2.4600 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 41,015,662 |
| 17 Apr 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 52,604,159 |
| 16 Apr 2024 | 2.4800 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 52,509,341 |
| 15 Apr 2024 | 2.5300 | 2.5700 | 2.4600 | 2.5000 | 2.5000 | 41,220,824 |
| 12 Apr 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 39,205,726 |
| 11 Apr 2024 | 2.6000 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 35,153,219 |
| 10 Apr 2024 | 2.6800 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 49,070,903 |
| 09 Apr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 29,313,410 |
| 08 Apr 2024 | 2.6800 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 42,884,507 |
| 03 Apr 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 33,316,225 |
| 02 Apr 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 39,451,256 |
| 01 Apr 2024 | 2.6900 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 42,562,304 |
| 29 Mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 27,976,004 |
| 28 Mar 2024 | 2.7300 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 30,009,566 |
| 27 Mar 2024 | 2.8400 | 2.8400 | 2.7400 | 2.7500 | 2.7500 | 45,317,087 |
| 26 Mar 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 41,621,074 |
| 25 Mar 2024 | 2.8200 | 2.8900 | 2.7900 | 2.8200 | 2.8200 | 38,567,450 |
| 22 Mar 2024 | 2.9000 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 44,330,038 |
| 21 Mar 2024 | 2.8900 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 33,949,272 |
| 20 Mar 2024 | 2.8900 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 31,833,404 |
| 19 Mar 2024 | 2.9100 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 28,766,992 |
| 18 Mar 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 32,536,939 |
| 15 Mar 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 32,490,486 |
| 14 Mar 2024 | 2.9300 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 37,905,540 |
| 13 Mar 2024 | 3.0000 | 3.0200 | 2.9300 | 2.9400 | 2.9400 | 47,310,857 |
| 12 Mar 2024 | 2.9100 | 3.0700 | 2.8900 | 3.0200 | 3.0200 | 69,480,853 |
| 11 Mar 2024 | 2.8500 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 36,751,708 |
| 08 Mar 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 27,088,407 |
| 07 Mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 37,989,452 |
| 06 Mar 2024 | 2.9000 | 2.9600 | 2.8800 | 2.9000 | 2.9000 | 33,275,347 |
| 05 Mar 2024 | 2.9300 | 2.9600 | 2.8800 | 2.9100 | 2.9100 | 45,896,221 |
| 04 Mar 2024 | 3.0200 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 62,201,861 |
| 01 Mar 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0300 | 3.0300 | 41,398,198 |
| 29 Feb 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 42,433,903 |
| 28 Feb 2024 | 3.1000 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 61,000,872 |
| 27 Feb 2024 | 3.0400 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 39,974,172 |
| 26 Feb 2024 | 3.0900 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 35,626,519 |
| 23 Feb 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 35,424,975 |
| 22 Feb 2024 | 3.1000 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 33,654,460 |
| 21 Feb 2024 | 2.9800 | 3.2000 | 2.9500 | 3.1100 | 3.1100 | 71,336,338 |
| 20 Feb 2024 | 3.0000 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 37,625,531 |
| 19 Feb 2024 | 3.0600 | 3.0800 | 2.9400 | 3.0000 | 3.0000 | 63,579,458 |
| 08 Feb 2024 | 2.9700 | 3.0600 | 2.9500 | 3.0400 | 3.0400 | 71,290,317 |
| 07 Feb 2024 | 2.8400 | 2.9500 | 2.8100 | 2.9400 | 2.9400 | 70,232,452 |
| 06 Feb 2024 | 2.6700 | 2.8700 | 2.6100 | 2.8300 | 2.8300 | 63,377,905 |
| 05 Feb 2024 | 2.8300 | 2.8500 | 2.6600 | 2.6900 | 2.6900 | 66,134,732 |
| 02 Feb 2024 | 2.9200 | 3.0400 | 2.7600 | 2.8400 | 2.8400 | 61,918,609 |
| 01 Feb 2024 | 2.9400 | 3.0100 | 2.8700 | 2.9100 | 2.9100 | 50,399,693 |
| 31 Jan 2024 | 3.0600 | 3.1100 | 2.9500 | 2.9500 | 2.9500 | 58,481,786 |
| 30 Jan 2024 | 3.0800 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 66,719,953 |
| 29 Jan 2024 | 3.1800 | 3.2200 | 3.1000 | 3.1100 | 3.1100 | 70,521,120 |
| 26 Jan 2024 | 3.0800 | 3.2000 | 3.0600 | 3.1500 | 3.1500 | 77,596,748 |
| 25 Jan 2024 | 2.9100 | 3.1000 | 2.9000 | 3.0800 | 3.0800 | 80,820,247 |
| 24 Jan 2024 | 2.7800 | 2.9100 | 2.7700 | 2.9100 | 2.9100 | 55,300,524 |
| 23 Jan 2024 | 2.7700 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 43,670,498 |
| 22 Jan 2024 | 2.8800 | 2.9100 | 2.7300 | 2.7700 | 2.7700 | 50,160,300 |
| 19 Jan 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 33,039,654 |
| 18 Jan 2024 | 2.9000 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 51,061,952 |
| 17 Jan 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 32,755,240 |
| 16 Jan 2024 | 2.9900 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 28,612,950 |
| 15 Jan 2024 | 2.9900 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 24,465,000 |
| 12 Jan 2024 | 2.9800 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 27,545,966 |
| 11 Jan 2024 | 2.9600 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 30,073,773 |
| 10 Jan 2024 | 2.9300 | 2.9800 | 2.8900 | 2.9600 | 2.9600 | 35,491,425 |
| 09 Jan 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9400 | 2.9400 | 54,306,734 |
| 08 Jan 2024 | 2.9500 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 50,516,261 |
| 05 Jan 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9500 | 2.9500 | 47,764,484 |
| 04 Jan 2024 | 3.0500 | 3.0600 | 2.9400 | 2.9500 | 2.9500 | 62,774,264 |
| 03 Jan 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0500 | 3.0500 | 31,039,200 |
| 02 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 46,232,223 |
| 29 Dec 2023 | 3.1600 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 42,390,921 |
| 28 Dec 2023 | 3.0300 | 3.1700 | 2.9900 | 3.1600 | 3.1600 | 60,606,831 |
| 27 Dec 2023 | 3.0100 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | 38,646,174 |
| 26 Dec 2023 | 3.0500 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 36,827,363 |
| 25 Dec 2023 | 3.0400 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 33,240,619 |
| 22 Dec 2023 | 3.0900 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 48,652,243 |
| 21 Dec 2023 | 3.0300 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 47,142,441 |
| 20 Dec 2023 | 3.1300 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 50,277,024 |
| 19 Dec 2023 | 3.1700 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 45,597,153 |
| 18 Dec 2023 | 3.2200 | 3.2700 | 3.1600 | 3.1800 | 3.1800 | 41,931,663 |
| 15 Dec 2023 | 3.2500 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 39,498,959 |
| 14 Dec 2023 | 3.2300 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 26,470,112 |
| 13 Dec 2023 | 3.3000 | 3.3100 | 3.2200 | 3.2200 | 3.2200 | 35,227,861 |
| 12 Dec 2023 | 3.2600 | 3.3500 | 3.2500 | 3.3300 | 3.3300 | 49,676,562 |
| 11 Dec 2023 | 3.2700 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 48,327,244 |
| 08 Dec 2023 | 3.3500 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 45,152,844 |
| 07 Dec 2023 | 3.3300 | 3.3700 | 3.2900 | 3.3500 | 3.3500 | 32,726,490 |
| 06 Dec 2023 | 3.2900 | 3.3400 | 3.2600 | 3.3300 | 3.3300 | 36,958,260 |
| 05 Dec 2023 | 3.3500 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 28,906,768 |
| 04 Dec 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3600 | 3.3600 | 41,410,845 |
| 01 Dec 2023 | 3.4600 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 42,871,664 |
| 30 Nov 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 32,268,555 |
| 29 Nov 2023 | 3.6000 | 3.6100 | 3.4500 | 3.4600 | 3.4600 | 50,864,811 |
| 28 Nov 2023 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 26,736,740 |
| *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.