UK markets close in 3 hours 33 minutes

Huangshan Novel Co.,Ltd (002014.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.55-0.20 (-2.05%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.919.749.499.559.553,631,080
19 Jun 20249.849.869.709.759.752,026,160
18 Jun 20249.809.909.799.849.841,660,560
17 Jun 20249.819.929.769.829.821,900,070
14 Jun 20249.919.919.819.869.861,663,580
13 Jun 202410.0510.059.889.919.911,959,340
12 Jun 20249.9010.059.8010.0410.042,871,960
11 Jun 20249.859.939.779.909.902,720,760
07 Jun 20249.859.959.839.919.912,734,141
06 Jun 20249.9610.019.719.809.805,416,140
05 Jun 202410.0910.179.979.989.983,244,904
04 Jun 202410.0110.089.9210.0810.082,349,104
03 Jun 202410.0410.119.9510.0010.003,503,288
31 May 20249.9610.159.9510.1210.122,822,197
30 May 202410.0510.069.929.969.962,600,220
29 May 202410.0710.0810.0010.0210.022,366,292
28 May 202410.1110.1810.0610.0610.061,582,300
27 May 202410.0910.1410.0210.1410.142,159,540
24 May 202410.0410.2010.0410.0710.072,289,100
23 May 202410.0910.1710.0110.0710.072,614,067
22 May 202410.2610.3110.1010.1310.132,905,600
21 May 202410.2310.2810.1510.2510.252,209,736
20 May 202410.1510.2710.1310.2310.232,586,140
17 May 202410.1110.2010.0310.1610.162,902,320
16 May 202410.3010.3010.0810.1010.103,185,769
15 May 202410.3210.3810.2310.2510.252,369,290
14 May 202410.1210.3810.1210.3210.324,774,432
13 May 202410.1510.209.9610.1610.165,558,360
10 May 202410.3010.4010.1810.2310.233,268,980
09 May 202410.0410.2810.0410.2810.284,673,652
08 May 202410.1910.1910.0510.0810.083,595,846
07 May 202410.3010.3510.1510.1710.174,565,698
06 May 202410.1110.3010.0210.3010.306,544,582
30 Apr 202410.0510.149.9610.0510.055,160,164
29 Apr 202410.0910.179.9110.0110.0110,579,322
26 Apr 202410.5710.619.9810.1110.1117,503,465
25 Apr 202410.4810.8210.4310.7210.724,777,144
24 Apr 202410.1610.5310.1610.4910.494,432,024
23 Apr 202410.3910.4110.1710.1910.193,809,972
22 Apr 202410.4010.5110.3310.3910.394,398,280
19 Apr 202410.3710.4110.2010.3810.385,290,760
18 Apr 202410.3010.5910.2610.4410.445,979,757
17 Apr 202410.2510.4010.1210.3510.355,455,651
16 Apr 202410.3810.5010.1910.2210.226,955,440
15 Apr 202410.0910.5810.0110.4910.4910,017,634
12 Apr 202410.0810.329.7210.0910.096,020,963
12 Apr 20240.55 Dividend
11 Apr 202410.5510.7510.3710.6310.085,426,954
10 Apr 202410.5510.9010.5510.6210.076,391,844
09 Apr 202410.5510.6210.4710.5610.012,037,360
08 Apr 202410.5610.6510.4310.5510.003,439,568
03 Apr 202410.4810.6610.4010.6010.054,670,204
02 Apr 202410.4010.6510.3410.469.925,792,790
01 Apr 202410.4710.4810.1210.289.755,323,740
29 Mar 20249.8910.259.8910.339.804,013,080
28 Mar 20249.7810.009.779.899.383,271,960
27 Mar 20249.9310.039.799.809.294,545,020
26 Mar 202410.1610.199.939.979.454,649,970
25 Mar 202410.0610.4910.0110.179.647,909,257
22 Mar 20249.9110.159.8110.079.554,192,200
21 Mar 20249.919.969.869.949.431,946,120
20 Mar 20249.889.949.839.909.392,666,595
19 Mar 20249.909.969.879.899.383,829,680
18 Mar 202410.1110.159.809.939.427,001,715
15 Mar 202410.0810.149.8810.149.625,055,780
14 Mar 202410.1110.159.9610.059.533,106,562
13 Mar 202410.0210.239.9410.169.634,900,720
12 Mar 20249.9810.029.8510.009.484,544,627
11 Mar 202410.0110.249.899.979.456,521,870
08 Mar 20249.6210.099.6210.009.488,154,231
07 Mar 20249.609.779.589.619.113,942,660
06 Mar 20249.489.739.459.649.146,030,213
05 Mar 20249.479.549.449.478.983,609,837
04 Mar 20249.549.569.359.478.985,205,740
01 Mar 20249.449.589.369.549.058,495,860
29 Feb 20249.259.659.259.488.9911,789,071
28 Feb 20249.159.218.959.008.534,431,960
27 Feb 20249.119.189.029.178.703,856,220
26 Feb 20249.159.249.099.158.684,266,542
23 Feb 20249.059.188.989.188.713,787,966
22 Feb 20249.069.108.869.068.595,771,940
21 Feb 20248.829.268.809.068.597,135,208
20 Feb 20248.708.948.658.878.415,527,390
19 Feb 20248.538.808.518.758.307,952,710
08 Feb 20248.128.588.118.518.077,857,441
07 Feb 20248.178.258.028.117.695,628,230
06 Feb 20247.758.387.708.217.798,356,027
05 Feb 20248.008.037.637.877.468,227,222
02 Feb 20248.158.197.888.017.608,993,194
01 Feb 20248.288.428.148.147.725,644,079
31 Jan 20248.458.558.308.317.884,322,930
30 Jan 20248.538.698.428.478.035,039,720
29 Jan 20248.738.798.628.658.203,273,643
26 Jan 20248.728.858.678.738.283,656,302
25 Jan 20248.508.728.448.728.272,747,448
24 Jan 20248.538.608.258.528.083,940,150
23 Jan 20248.368.498.178.468.025,146,632
22 Jan 20248.828.838.298.347.914,906,731
19 Jan 20248.798.888.748.808.342,866,780
18 Jan 20248.848.898.618.828.364,156,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...