UK markets close in 3 hours 42 minutes

(002001.SZ)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202419.0219.7719.2719.5519.5540,647,406
25 Jun 202419.1520.1518.9019.9519.9550,123,286
24 Jun 202419.3019.3718.9719.0519.0514,834,598
21 Jun 202419.0219.4318.9319.3019.3016,117,698
20 Jun 202419.1019.4819.1019.1219.1212,692,931
19 Jun 202419.2019.4619.1519.1819.189,259,570
18 Jun 202419.1119.4519.0919.2419.2415,727,998
17 Jun 202418.6819.1518.6319.1119.1124,715,982
14 Jun 202418.6318.9018.5218.6218.6224,903,136
13 Jun 202418.7719.0818.6318.7018.7016,842,896
12 Jun 202418.6318.8418.6018.7618.7610,156,766
11 Jun 202418.7018.8318.5518.7118.7114,345,692
07 Jun 202419.1019.1618.6018.7818.7817,296,687
06 Jun 202419.1219.2418.9619.0319.0314,943,845
05 Jun 202419.1519.2518.9618.9918.9912,952,325
04 Jun 202418.8719.1318.7719.1219.1210,737,605
03 Jun 202418.9819.1518.6618.8618.8619,261,801
31 May 202418.9019.1818.9018.9718.9714,526,826
30 May 202418.9319.0918.7518.8818.8811,300,708
29 May 202418.9518.9918.6818.9218.9212,598,974
29 May 20240.45 Dividend
28 May 202419.6019.6019.2219.2918.8416,275,778
27 May 202419.4619.6519.2819.5419.0816,039,927
24 May 202419.4819.6419.2719.3318.8814,009,320
23 May 202419.7319.8019.4419.5219.0614,305,319
22 May 202419.9520.0019.5719.6619.2021,620,083
21 May 202419.8020.1419.8019.9419.4715,361,835
20 May 202419.7819.9819.5819.8719.4118,077,452
17 May 202419.8519.9419.4319.8219.3627,167,611
16 May 202420.2420.3619.8019.9119.4523,327,421
15 May 202420.3520.7020.1520.2519.7823,372,185
14 May 202419.8620.7019.7720.5020.0244,109,644
13 May 202419.9820.0419.6219.8619.4025,707,495
10 May 202419.5920.4319.5919.8119.3538,213,968
09 May 202419.7719.7819.3219.5819.1229,713,786
08 May 202419.8219.9819.6419.7319.2727,561,082
07 May 202419.6119.8619.5719.8019.3429,458,235
06 May 202419.5819.9919.2319.7019.2447,335,900
30 Apr 202418.8219.3818.7519.2018.7535,783,281
29 Apr 202419.5019.5418.6118.8818.4449,678,752
26 Apr 202418.3018.4218.2018.3517.9220,846,025
25 Apr 202418.0318.4318.0318.3017.8722,411,155
24 Apr 202417.8818.1517.8218.1417.7228,334,397
23 Apr 202418.0118.1717.8417.9017.4841,065,316
22 Apr 202417.6617.8617.4917.5417.1314,526,656
19 Apr 202417.3617.7517.3117.6517.2418,244,987
18 Apr 202417.3217.5717.3217.3816.9716,232,187
17 Apr 202417.2417.4217.2017.4117.0018,248,385
16 Apr 202417.1817.5617.1717.3016.9025,850,003
15 Apr 202417.1917.4316.7417.2816.8830,050,652
12 Apr 202416.6417.5416.5217.3116.9133,427,410
11 Apr 202416.4416.7716.3616.6816.2911,766,192
10 Apr 202416.7116.8616.4716.5016.1211,455,639
09 Apr 202416.8316.8616.4416.7516.3615,100,535
08 Apr 202417.0117.0616.8416.8616.478,612,651
03 Apr 202417.0417.2117.0117.0716.679,524,096
02 Apr 202417.1017.1616.9317.0916.6910,885,882
01 Apr 202416.7717.0916.7517.0916.6914,829,420
29 Mar 202416.7316.8616.5716.6716.288,675,107
28 Mar 202416.8316.9816.6916.7416.3511,687,724
27 Mar 202416.7117.0916.6616.8116.4213,824,837
26 Mar 202416.7816.8416.5616.7016.3111,414,906
25 Mar 202416.9317.0716.7816.8016.4116,488,774
22 Mar 202417.1517.2216.8516.9316.5413,562,631
21 Mar 202417.3217.4517.1517.1516.7511,365,006
20 Mar 202417.4017.4517.1617.3116.9110,855,213
19 Mar 202417.5017.6917.3817.3916.9812,309,182
18 Mar 202417.5517.6117.2117.4717.0619,008,761
15 Mar 202417.4117.5817.3817.5417.138,039,296
14 Mar 202417.5217.6517.4017.5017.0911,853,642
13 Mar 202417.6417.7317.5017.5217.1111,235,879
12 Mar 202417.8817.9717.5117.7117.3017,565,991
11 Mar 202417.9418.0017.6317.8817.4612,747,763
08 Mar 202417.7918.1617.7417.9117.4913,206,556
07 Mar 202418.0518.0917.6317.7017.2916,385,261
06 Mar 202418.0018.2317.9818.0117.5911,160,583
05 Mar 202418.0618.2818.0018.1317.7113,551,483
04 Mar 202417.9818.3317.9518.1817.7615,805,902
01 Mar 202418.0518.4417.9818.0617.6422,472,426
29 Feb 202417.3918.0017.3618.0017.5821,397,178
28 Feb 202417.6017.9117.4517.4817.0717,695,541
27 Feb 202417.3817.6017.3417.5917.1811,898,327
26 Feb 202417.4117.5517.3717.4117.0012,368,838
23 Feb 202417.4717.4917.2917.4117.0010,613,739
22 Feb 202417.3717.5717.1617.4517.0415,031,068
21 Feb 202417.4017.5917.2917.3016.9017,821,226
20 Feb 202417.2617.3417.1417.3016.9011,742,907
19 Feb 202416.9817.3316.9117.3016.9023,633,386
08 Feb 202416.5417.0016.4316.9016.5122,843,225
07 Feb 202416.6816.6816.3316.5216.1324,651,316
06 Feb 202415.9216.6715.9016.6516.2621,423,991
05 Feb 202415.8816.2115.3815.9515.5819,421,187
02 Feb 202416.0016.3615.4415.9815.6116,679,086
01 Feb 202415.9716.2415.8816.0015.6312,590,822
31 Jan 202416.3016.4516.0116.0415.6710,464,822
30 Jan 202416.6016.6716.3116.3315.958,010,060
29 Jan 202416.8316.9316.6216.6316.247,139,112
26 Jan 202416.8816.9416.6316.7416.3511,450,028
25 Jan 202416.3817.0316.2716.9016.5116,262,303
24 Jan 202415.9316.3315.7416.3215.9412,629,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...