UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.77 -0.23 (-0.29%) GOLD FUTURES
2,314.70 +3.70 (+0.16%) DOW
38,186.11 +282.82 (+0.75%) Bitcoin GBP
47,160.86 +914.90 (+1.98%)
YONFER Agricultural Technology Co., Ltd. (000902.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.69 | 11.81 | 11.61 | 11.77 | 11.77 | 8,993,005 |
| 29 Apr 2024 | 11.69 | 11.77 | 11.52 | 11.69 | 11.69 | 9,304,711 |
| 26 Apr 2024 | 11.64 | 11.74 | 11.42 | 11.66 | 11.66 | 12,713,236 |
| 25 Apr 2024 | 11.38 | 11.80 | 11.19 | 11.74 | 11.74 | 14,437,517 |
| 24 Apr 2024 | 11.57 | 11.72 | 11.50 | 11.67 | 11.67 | 7,991,095 |
| 23 Apr 2024 | 11.81 | 11.94 | 11.56 | 11.61 | 11.61 | 10,226,335 |
| 22 Apr 2024 | 11.93 | 12.11 | 11.80 | 11.86 | 11.86 | 17,575,011 |
| 19 Apr 2024 | 11.55 | 12.00 | 11.53 | 11.89 | 11.89 | 21,403,192 |
| 18 Apr 2024 | 11.50 | 11.67 | 11.34 | 11.58 | 11.58 | 15,087,451 |
| 17 Apr 2024 | 11.18 | 11.38 | 11.07 | 11.24 | 11.24 | 9,397,583 |
| 16 Apr 2024 | 11.36 | 11.54 | 11.16 | 11.19 | 11.19 | 10,207,427 |
| 15 Apr 2024 | 11.26 | 11.48 | 11.22 | 11.35 | 11.35 | 7,775,614 |
| 12 Apr 2024 | 11.40 | 11.44 | 11.30 | 11.36 | 11.36 | 4,450,000 |
| 11 Apr 2024 | 11.15 | 11.50 | 11.12 | 11.40 | 11.40 | 7,144,482 |
| 10 Apr 2024 | 11.15 | 11.38 | 11.14 | 11.30 | 11.30 | 8,661,516 |
| 09 Apr 2024 | 11.07 | 11.32 | 11.07 | 11.20 | 11.20 | 6,059,088 |
| 08 Apr 2024 | 11.16 | 11.39 | 11.14 | 11.18 | 11.18 | 10,410,805 |
| 03 Apr 2024 | 11.02 | 11.18 | 10.99 | 11.16 | 11.16 | 9,621,908 |
| 02 Apr 2024 | 10.85 | 11.03 | 10.79 | 10.99 | 10.99 | 9,067,387 |
| 01 Apr 2024 | 10.68 | 10.87 | 10.61 | 10.84 | 10.84 | 6,293,100 |
| 29 Mar 2024 | 10.47 | 10.67 | 10.47 | 10.61 | 10.61 | 2,643,000 |
| 28 Mar 2024 | 10.53 | 10.63 | 10.42 | 10.49 | 10.49 | 4,846,575 |
| 27 Mar 2024 | 10.55 | 10.73 | 10.52 | 10.53 | 10.53 | 4,285,408 |
| 26 Mar 2024 | 10.53 | 10.67 | 10.48 | 10.66 | 10.66 | 4,176,300 |
| 25 Mar 2024 | 10.51 | 10.75 | 10.46 | 10.57 | 10.57 | 6,053,339 |
| 22 Mar 2024 | 10.78 | 10.84 | 10.56 | 10.57 | 10.57 | 5,693,476 |
| 21 Mar 2024 | 10.87 | 10.95 | 10.76 | 10.81 | 10.81 | 5,254,094 |
| 20 Mar 2024 | 10.98 | 11.01 | 10.84 | 10.88 | 10.88 | 7,642,895 |
| 19 Mar 2024 | 11.05 | 11.05 | 10.94 | 10.96 | 10.96 | 3,418,300 |
| 18 Mar 2024 | 11.07 | 11.12 | 10.91 | 11.05 | 11.05 | 6,282,513 |
| 15 Mar 2024 | 10.90 | 11.07 | 10.84 | 11.07 | 11.07 | 5,317,361 |
| 14 Mar 2024 | 10.92 | 10.99 | 10.85 | 10.89 | 10.89 | 4,515,074 |
| 13 Mar 2024 | 11.00 | 11.03 | 10.85 | 10.89 | 10.89 | 4,117,103 |
| 12 Mar 2024 | 10.89 | 10.97 | 10.83 | 10.96 | 10.96 | 4,142,600 |
| 11 Mar 2024 | 10.86 | 10.92 | 10.80 | 10.92 | 10.92 | 4,462,210 |
| 08 Mar 2024 | 10.84 | 10.92 | 10.73 | 10.89 | 10.89 | 4,388,926 |
| 07 Mar 2024 | 10.75 | 11.08 | 10.72 | 10.85 | 10.85 | 7,211,819 |
| 06 Mar 2024 | 10.77 | 10.83 | 10.64 | 10.76 | 10.76 | 5,099,390 |
| 05 Mar 2024 | 10.80 | 10.84 | 10.71 | 10.75 | 10.75 | 5,113,677 |
| 04 Mar 2024 | 10.92 | 10.96 | 10.79 | 10.84 | 10.84 | 6,460,700 |
| 01 Mar 2024 | 10.91 | 10.97 | 10.79 | 10.93 | 10.93 | 6,719,192 |
| 29 Feb 2024 | 10.71 | 10.91 | 10.65 | 10.90 | 10.90 | 7,732,617 |
| 28 Feb 2024 | 10.85 | 11.00 | 10.74 | 10.74 | 10.74 | 10,602,600 |
| 27 Feb 2024 | 10.77 | 10.94 | 10.75 | 10.87 | 10.87 | 9,064,300 |
| 26 Feb 2024 | 10.77 | 10.91 | 10.66 | 10.86 | 10.86 | 9,385,921 |
| 23 Feb 2024 | 10.80 | 10.92 | 10.62 | 10.83 | 10.83 | 7,949,713 |
| 22 Feb 2024 | 10.82 | 10.86 | 10.70 | 10.78 | 10.78 | 7,106,765 |
| 21 Feb 2024 | 10.80 | 11.10 | 10.69 | 10.80 | 10.80 | 6,071,300 |
| 20 Feb 2024 | 10.90 | 10.93 | 10.73 | 10.84 | 10.84 | 5,233,192 |
| 19 Feb 2024 | 11.01 | 11.25 | 10.82 | 10.88 | 10.88 | 11,209,444 |
| 08 Feb 2024 | 10.95 | 11.31 | 10.81 | 10.95 | 10.95 | 15,583,506 |
| 07 Feb 2024 | 10.50 | 11.03 | 10.45 | 10.93 | 10.93 | 14,159,541 |
| 06 Feb 2024 | 9.42 | 10.52 | 9.42 | 10.51 | 10.51 | 14,682,520 |
| 05 Feb 2024 | 9.77 | 10.04 | 9.20 | 9.56 | 9.56 | 10,597,130 |
| 02 Feb 2024 | 10.09 | 10.24 | 9.57 | 9.86 | 9.86 | 9,700,410 |
| 01 Feb 2024 | 10.30 | 10.32 | 10.04 | 10.13 | 10.13 | 6,443,557 |
| 31 Jan 2024 | 10.55 | 10.63 | 10.30 | 10.31 | 10.31 | 7,023,607 |
| 30 Jan 2024 | 10.70 | 10.87 | 10.54 | 10.55 | 10.55 | 4,638,400 |
| 29 Jan 2024 | 10.82 | 10.89 | 10.67 | 10.74 | 10.74 | 6,050,900 |
| 26 Jan 2024 | 10.85 | 11.00 | 10.80 | 10.83 | 10.83 | 5,869,769 |
| 25 Jan 2024 | 10.74 | 10.92 | 10.69 | 10.90 | 10.90 | 8,649,597 |
| 24 Jan 2024 | 10.64 | 10.80 | 10.34 | 10.80 | 10.80 | 8,395,077 |
| 23 Jan 2024 | 10.60 | 10.68 | 10.30 | 10.57 | 10.57 | 7,999,111 |
| 22 Jan 2024 | 11.20 | 11.28 | 10.62 | 10.68 | 10.68 | 6,390,900 |
| 19 Jan 2024 | 11.19 | 11.35 | 11.15 | 11.21 | 11.21 | 3,643,918 |
| 18 Jan 2024 | 11.23 | 11.31 | 10.96 | 11.23 | 11.23 | 6,666,516 |
| 17 Jan 2024 | 11.50 | 11.58 | 11.32 | 11.32 | 11.32 | 3,167,479 |
| 16 Jan 2024 | 11.49 | 11.52 | 11.30 | 11.50 | 11.50 | 4,794,501 |
| 15 Jan 2024 | 11.50 | 11.62 | 11.47 | 11.52 | 11.52 | 4,759,300 |
| 12 Jan 2024 | 11.45 | 11.69 | 11.36 | 11.59 | 11.59 | 7,673,706 |
| 11 Jan 2024 | 11.29 | 11.46 | 11.20 | 11.41 | 11.41 | 8,136,057 |
| 10 Jan 2024 | 11.21 | 11.39 | 11.20 | 11.30 | 11.30 | 5,250,152 |
| 09 Jan 2024 | 11.25 | 11.33 | 11.16 | 11.27 | 11.27 | 6,753,098 |
| 08 Jan 2024 | 11.32 | 11.36 | 11.24 | 11.27 | 11.27 | 5,599,500 |
| 05 Jan 2024 | 11.47 | 11.49 | 11.29 | 11.31 | 11.31 | 7,312,399 |
| 04 Jan 2024 | 11.48 | 11.54 | 11.42 | 11.47 | 11.47 | 7,445,900 |
| 03 Jan 2024 | 11.44 | 11.52 | 11.38 | 11.49 | 11.49 | 7,622,103 |
| 02 Jan 2024 | 11.38 | 11.53 | 11.38 | 11.45 | 11.45 | 8,878,600 |
| 29 Dec 2023 | 11.17 | 11.42 | 11.13 | 11.39 | 11.39 | 7,790,350 |
| 28 Dec 2023 | 11.00 | 11.24 | 10.95 | 11.18 | 11.18 | 6,892,412 |
| 27 Dec 2023 | 10.96 | 11.04 | 10.81 | 11.01 | 11.01 | 5,456,084 |
| 26 Dec 2023 | 10.76 | 11.05 | 10.71 | 10.96 | 10.96 | 6,510,300 |
| 25 Dec 2023 | 10.81 | 10.83 | 10.66 | 10.77 | 10.77 | 3,375,700 |
| 22 Dec 2023 | 10.70 | 10.98 | 10.54 | 10.85 | 10.85 | 7,520,104 |
| 21 Dec 2023 | 10.60 | 10.71 | 10.47 | 10.66 | 10.66 | 4,955,514 |
| 20 Dec 2023 | 10.62 | 10.71 | 10.55 | 10.62 | 10.62 | 4,450,854 |
| 19 Dec 2023 | 10.63 | 10.70 | 10.57 | 10.66 | 10.66 | 2,747,300 |
| 18 Dec 2023 | 10.85 | 10.85 | 10.60 | 10.66 | 10.66 | 5,328,616 |
| 15 Dec 2023 | 10.89 | 11.00 | 10.80 | 10.85 | 10.85 | 3,635,707 |
| 14 Dec 2023 | 11.04 | 11.04 | 10.86 | 10.88 | 10.88 | 3,124,111 |
| 13 Dec 2023 | 11.10 | 11.10 | 10.94 | 10.99 | 10.99 | 3,444,682 |
| 12 Dec 2023 | 11.08 | 11.10 | 10.94 | 11.10 | 11.10 | 3,729,906 |
| 11 Dec 2023 | 10.81 | 11.08 | 10.71 | 11.05 | 11.05 | 5,159,647 |
| 08 Dec 2023 | 10.99 | 11.04 | 10.76 | 10.81 | 10.81 | 4,967,283 |
| 07 Dec 2023 | 11.12 | 11.12 | 10.77 | 10.99 | 10.99 | 4,963,827 |
| 06 Dec 2023 | 11.05 | 11.25 | 10.93 | 11.08 | 11.08 | 6,592,629 |
| 05 Dec 2023 | 11.21 | 11.29 | 11.01 | 11.03 | 11.03 | 4,939,394 |
| 04 Dec 2023 | 11.30 | 11.36 | 11.20 | 11.21 | 11.21 | 3,844,600 |
| 01 Dec 2023 | 11.32 | 11.38 | 11.25 | 11.29 | 11.29 | 4,045,906 |
| 30 Nov 2023 | 11.40 | 11.47 | 11.30 | 11.36 | 11.36 | 4,126,842 |
| *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.