UK markets close in 3 hours 32 minutes

Foshan Yowant Technology Co.,Ltd (002291.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.88+0.03 (+0.51%)
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20245.835.945.715.885.8824,137,157
29 Apr 20245.615.875.605.855.8519,983,194
26 Apr 20245.405.635.405.605.6020,355,023
25 Apr 20245.375.505.305.435.4317,362,700
24 Apr 20245.265.395.175.385.3820,015,400
23 Apr 20245.155.305.155.265.2616,693,001
22 Apr 20245.105.234.975.135.1318,247,168
19 Apr 20245.285.375.135.165.1620,281,741
18 Apr 20245.425.465.235.365.3621,875,300
17 Apr 20245.035.435.035.435.4328,760,536
16 Apr 20245.475.494.974.974.9732,930,074
15 Apr 20245.725.825.325.445.4429,492,786
12 Apr 20245.905.945.785.795.7915,074,277
11 Apr 20245.805.995.745.915.9119,132,000
10 Apr 20246.056.055.775.845.8417,717,519
09 Apr 20245.996.085.896.046.0419,948,413
08 Apr 20246.186.185.925.925.9221,902,896
03 Apr 20246.416.416.156.176.1724,263,584
02 Apr 20246.646.656.356.416.4130,068,261
01 Apr 20246.446.676.436.676.6727,443,841
29 Mar 20246.686.696.356.436.4316,353,049
28 Mar 20246.376.826.326.676.6730,478,900
27 Mar 20246.856.906.386.406.4031,234,616
26 Mar 20247.037.136.786.856.8528,456,000
25 Mar 20247.497.577.007.037.0327,747,800
22 Mar 20247.517.597.257.417.4129,130,972
21 Mar 20247.487.627.427.567.5631,072,105
20 Mar 20247.277.467.237.447.4429,737,710
19 Mar 20247.327.407.237.237.2322,314,989
18 Mar 20247.167.337.097.327.3221,342,667
15 Mar 20247.087.156.987.157.1516,875,495
14 Mar 20247.237.277.007.117.1122,840,764
13 Mar 20247.207.357.097.257.2531,411,002
12 Mar 20246.947.176.917.157.1531,459,329
11 Mar 20246.746.906.686.906.9018,539,900
08 Mar 20246.726.836.616.736.7315,598,608
07 Mar 20246.987.036.706.716.7124,661,223
06 Mar 20247.047.106.856.986.9817,272,271
05 Mar 20247.107.166.967.007.0023,569,942
04 Mar 20247.307.417.057.187.1822,784,615
01 Mar 20247.137.267.037.247.2424,797,202
29 Feb 20246.707.136.657.137.1333,746,558
28 Feb 20247.417.576.746.766.7650,404,622
27 Feb 20247.217.447.017.447.4425,214,302
26 Feb 20247.087.236.937.137.1327,870,803
23 Feb 20246.757.086.667.077.0734,970,059
22 Feb 20246.466.726.426.706.7031,993,793
21 Feb 20246.296.676.256.416.4132,561,159
20 Feb 20246.266.386.136.356.3530,243,471
19 Feb 20246.206.376.136.306.3038,304,467
08 Feb 20245.616.085.606.066.0639,735,155
07 Feb 20245.395.805.295.605.6046,988,613
06 Feb 20244.995.524.805.365.3643,592,725
05 Feb 20245.835.935.285.285.2840,027,925
02 Feb 20246.266.465.635.875.8736,351,575
01 Feb 20246.376.456.116.266.2626,383,987
31 Jan 20246.476.776.316.346.3433,789,301
30 Jan 20247.117.116.816.836.8315,127,200
29 Jan 20247.317.397.057.067.0619,163,918
26 Jan 20247.387.507.287.317.3125,679,353
25 Jan 20247.117.436.977.387.3829,027,835
24 Jan 20247.007.136.827.117.1123,323,009
23 Jan 20246.826.996.766.966.9625,266,886
22 Jan 20247.287.376.706.806.8031,694,549
19 Jan 20247.287.527.287.287.2827,858,608
18 Jan 20247.357.447.107.327.3238,981,568
17 Jan 20247.787.837.457.487.4826,557,200
16 Jan 20248.048.077.677.847.8434,842,526
15 Jan 20248.258.298.008.048.0423,448,916
12 Jan 20248.478.528.288.288.2819,678,575
11 Jan 20248.238.608.208.498.4925,645,321
10 Jan 20248.418.458.258.288.2819,403,156
09 Jan 20248.558.628.408.498.4916,770,404
08 Jan 20248.718.738.488.498.4923,885,287
05 Jan 20249.089.088.748.768.7631,052,033
04 Jan 20249.119.208.979.099.0922,996,900
03 Jan 20249.019.258.939.229.2227,870,554
02 Jan 20249.379.529.079.109.1036,371,848
29 Dec 20239.159.509.119.389.3845,398,220
28 Dec 20239.029.218.709.109.1042,987,264
27 Dec 20239.139.429.019.099.0934,473,300
26 Dec 20239.529.779.049.059.0554,710,638
25 Dec 202310.2610.359.509.559.5581,184,806
22 Dec 202311.0511.2510.2110.5510.5594,529,109
21 Dec 202310.2211.5010.2211.0811.0890,625,257
20 Dec 202311.1311.1510.3710.5510.5577,682,138
19 Dec 202310.7311.4010.7311.1611.16101,121,151
18 Dec 202311.0011.1810.6710.8610.8691,704,640
15 Dec 202310.9311.0010.6310.7110.7199,108,259
14 Dec 20239.9310.939.9010.9310.9381,570,415
13 Dec 202310.2810.409.939.949.9449,419,760
12 Dec 202310.1710.449.8510.3710.3754,017,933
11 Dec 202310.4010.6110.3110.5910.5940,089,325
08 Dec 202310.6410.7510.4710.4910.4955,714,163
07 Dec 202310.1711.1410.1410.7810.7889,602,312
06 Dec 202310.0210.389.7510.2710.2744,644,175
05 Dec 202310.4010.4910.0110.0110.0143,846,505
04 Dec 202310.4610.7010.4210.5010.5056,431,408
01 Dec 202310.0310.599.9910.5410.5477,709,042
30 Nov 202310.1210.219.909.989.9843,228,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...