UK markets closed

Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (002443.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.93+0.01 (+0.17%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20245.975.985.875.935.9310,221,771
29 Apr 20245.745.925.725.925.9215,327,115
26 Apr 20245.785.795.695.765.7615,307,400
25 Apr 20245.785.825.735.765.769,432,215
24 Apr 20245.735.825.655.805.8014,053,200
23 Apr 20245.755.905.705.745.7421,914,984
22 Apr 20245.985.985.685.685.6829,345,963
19 Apr 20246.186.356.146.316.3110,962,001
18 Apr 20246.236.246.136.196.198,943,300
17 Apr 20245.956.185.946.186.1813,725,601
16 Apr 20246.276.325.785.805.8023,035,385
15 Apr 20246.506.606.266.356.3512,438,000
12 Apr 20246.616.626.516.536.535,547,200
11 Apr 20246.426.616.416.546.546,852,976
10 Apr 20246.586.626.426.466.468,716,300
09 Apr 20246.626.666.556.586.588,846,303
08 Apr 20246.756.796.616.636.639,334,595
03 Apr 20246.646.756.616.746.7412,754,986
02 Apr 20246.626.826.616.676.6711,854,901
01 Apr 20246.486.616.456.616.6112,233,864
29 Mar 20246.356.416.336.466.465,620,310
28 Mar 20246.296.416.296.376.379,989,778
27 Mar 20246.396.436.296.296.298,864,643
26 Mar 20246.446.446.256.386.3811,012,271
25 Mar 20246.316.556.296.406.4013,084,548
22 Mar 20246.446.456.316.356.359,763,036
21 Mar 20246.476.506.376.476.4712,403,536
20 Mar 20246.296.456.276.436.4310,108,969
19 Mar 20246.256.416.236.316.3111,735,650
18 Mar 20246.226.286.216.276.2711,349,950
15 Mar 20246.096.206.096.206.2011,048,343
14 Mar 20246.156.226.066.116.1111,321,000
13 Mar 20246.116.246.106.156.1514,038,900
12 Mar 20246.096.126.016.086.089,329,100
11 Mar 20246.056.146.036.096.099,894,010
08 Mar 20246.016.055.936.016.016,894,200
07 Mar 20246.036.095.966.006.008,610,534
06 Mar 20245.906.065.905.995.998,658,100
05 Mar 20245.976.035.935.945.949,470,900
04 Mar 20246.106.125.956.036.0312,765,900
01 Mar 20246.116.196.056.096.0913,007,700
29 Feb 20245.886.035.826.036.0314,413,020
28 Feb 20246.186.245.875.885.8822,631,591
27 Feb 20246.006.205.966.206.2017,659,974
26 Feb 20246.026.085.935.975.9713,432,008
23 Feb 20245.896.055.895.995.9916,105,536
22 Feb 20245.845.935.755.885.8815,549,775
21 Feb 20245.886.025.755.875.8720,978,562
20 Feb 20245.756.155.555.895.8925,262,067
19 Feb 20245.705.865.605.775.7727,405,732
08 Feb 20244.915.394.865.365.3626,184,776
07 Feb 20245.095.094.854.924.9220,994,978
06 Feb 20244.925.234.615.075.0722,638,704
05 Feb 20245.495.514.964.964.9622,447,144
02 Feb 20245.745.845.345.515.5114,331,970
01 Feb 20245.905.915.665.785.7813,644,807
31 Jan 20246.146.205.905.945.949,843,591
30 Jan 20246.306.396.166.186.188,559,700
29 Jan 20246.546.556.326.336.339,404,500
26 Jan 20246.396.606.346.556.5512,831,960
25 Jan 20246.126.386.086.376.378,738,147
24 Jan 20245.956.125.856.116.1111,873,260
23 Jan 20245.915.975.765.925.9210,956,901
22 Jan 20246.356.355.865.915.9112,271,100
19 Jan 20246.436.446.326.356.357,422,700
18 Jan 20246.596.596.256.436.4311,725,001
17 Jan 20246.726.756.596.606.606,431,890
16 Jan 20246.816.816.646.746.747,983,286
15 Jan 20246.786.846.716.806.807,044,400
12 Jan 20246.846.946.806.846.846,953,136
11 Jan 20246.786.866.776.826.825,754,536
10 Jan 20246.866.886.776.786.786,700,664
09 Jan 20246.856.916.816.876.877,565,400
08 Jan 20246.926.976.856.866.866,715,435
05 Jan 20246.997.066.916.946.946,892,735
04 Jan 20246.977.016.937.007.005,189,494
03 Jan 20246.987.006.947.007.006,973,337
02 Jan 20246.867.016.866.956.959,769,834
29 Dec 20236.856.896.816.856.858,066,800
28 Dec 20236.836.916.776.866.866,538,200
27 Dec 20236.786.866.736.836.834,460,900
26 Dec 20236.866.876.766.796.794,603,600
25 Dec 20236.866.866.736.846.846,752,900
22 Dec 20236.906.916.816.856.857,756,600
21 Dec 20236.846.936.756.906.906,810,194
20 Dec 20236.947.026.876.876.874,539,800
19 Dec 20236.906.956.856.916.915,139,400
18 Dec 20236.997.026.896.916.915,614,200
15 Dec 20237.037.086.997.017.014,256,200
14 Dec 20236.987.076.977.027.025,221,400
13 Dec 20236.997.056.966.966.965,340,497
12 Dec 20236.977.016.907.007.006,558,805
11 Dec 20236.917.016.836.966.9611,702,179
08 Dec 20237.027.156.956.956.9514,123,620
07 Dec 20237.077.167.007.027.0210,071,300
06 Dec 20237.107.187.087.127.127,257,402
05 Dec 20237.297.297.097.097.098,204,891
04 Dec 20237.257.337.227.277.278,337,991
01 Dec 20237.137.257.107.227.227,192,900
30 Nov 20237.187.197.097.157.157,104,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...