UK markets close in 41 minutes

Haoxiangni Health Food Co.,Ltd. (002582.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.46+0.13 (+2.44%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20245.405.465.295.465.462,456,804
25 Jun 20245.335.395.275.335.332,830,250
24 Jun 20245.475.485.255.265.263,965,326
21 Jun 20245.405.535.365.465.462,717,978
20 Jun 20245.515.555.395.395.393,820,100
19 Jun 20245.575.585.515.525.523,052,800
18 Jun 20245.595.605.515.575.573,124,400
17 Jun 20245.605.655.535.565.562,824,348
14 Jun 20245.625.705.565.635.633,418,006
13 Jun 20245.745.785.625.655.653,268,818
12 Jun 20245.625.785.615.745.744,305,600
11 Jun 20245.685.685.525.625.624,514,100
07 Jun 20245.575.705.555.685.685,339,880
06 Jun 20245.655.765.455.525.526,383,500
05 Jun 20245.805.865.665.665.665,588,900
04 Jun 20245.895.895.755.835.835,144,880
03 Jun 20245.925.995.835.885.885,087,900
31 May 20245.935.995.895.965.963,849,000
30 May 20246.006.045.905.925.926,029,850
29 May 20246.016.115.955.975.977,243,944
28 May 20246.136.135.996.006.007,415,449
27 May 20246.256.255.946.106.1014,618,000
27 May 20240.6 Dividend
24 May 20246.826.946.826.916.3113,278,400
23 May 20247.027.036.806.856.2610,132,578
22 May 20247.047.066.987.026.416,738,899
21 May 20246.937.036.867.016.409,025,047
20 May 20246.977.006.886.936.339,243,464
17 May 20246.796.906.776.886.289,585,244
16 May 20246.706.826.706.776.188,061,400
15 May 20246.666.776.636.706.126,871,900
14 May 20246.536.746.536.716.1311,365,400
13 May 20246.576.606.416.535.9612,381,524
10 May 20246.706.946.666.676.0915,658,935
09 May 20246.576.686.556.636.056,617,100
08 May 20246.696.696.546.596.026,867,700
07 May 20246.566.716.526.696.1111,263,559
06 May 20246.506.586.456.576.0012,924,791
30 Apr 20246.316.606.306.405.8415,636,612
29 Apr 20246.256.326.206.305.7514,560,912
26 Apr 20246.476.475.956.255.7124,225,660
25 Apr 20246.466.626.376.606.039,232,404
24 Apr 20246.556.576.306.485.9211,507,500
23 Apr 20246.216.786.166.596.0220,554,635
22 Apr 20246.276.316.086.215.677,657,300
19 Apr 20245.906.255.866.205.6611,112,400
18 Apr 20246.026.065.935.945.427,062,600
17 Apr 20245.626.055.626.045.5211,289,210
16 Apr 20245.835.835.405.595.1015,234,800
15 Apr 20246.166.255.795.855.3413,903,100
12 Apr 20246.336.366.226.225.687,644,102
11 Apr 20246.346.436.256.335.789,050,600
10 Apr 20246.606.666.246.365.8114,487,102
09 Apr 20246.576.746.486.676.0911,086,417
08 Apr 20246.716.716.526.596.0217,986,332
03 Apr 20246.887.026.716.796.2018,768,196
02 Apr 20247.087.086.866.946.3418,998,824
01 Apr 20247.017.306.997.086.4729,580,502
29 Mar 20246.887.156.816.976.3617,439,681
28 Mar 20246.557.026.416.916.3130,692,609
27 Mar 20246.657.056.516.616.0431,150,714
26 Mar 20246.686.686.466.596.0229,041,449
25 Mar 20246.567.216.436.806.2139,869,267
22 Mar 20246.546.596.336.555.9811,684,792
21 Mar 20246.586.596.466.545.978,149,012
20 Mar 20246.416.526.376.505.947,192,500
19 Mar 20246.396.476.376.405.845,783,464
18 Mar 20246.346.586.306.385.8310,775,402
15 Mar 20246.156.266.106.265.726,115,501
14 Mar 20246.186.246.066.145.614,946,802
13 Mar 20246.236.266.126.175.635,889,860
12 Mar 20246.136.246.106.245.706,666,000
11 Mar 20246.016.135.986.135.607,390,608
08 Mar 20245.956.015.885.975.453,793,900
07 Mar 20245.916.075.915.975.455,516,913
06 Mar 20245.875.975.845.915.404,172,102
05 Mar 20245.995.995.875.895.385,549,200
04 Mar 20246.046.095.926.025.505,743,011
01 Mar 20246.066.095.966.065.537,120,102
29 Feb 20245.836.095.736.095.5611,918,002
28 Feb 20246.516.735.975.975.4519,214,390
27 Feb 20246.136.396.016.365.8111,185,200
26 Feb 20246.056.266.036.135.607,437,403
23 Feb 20245.966.075.936.075.547,898,789
22 Feb 20245.835.975.835.965.446,045,300
21 Feb 20245.706.045.625.875.3610,405,300
20 Feb 20245.675.755.555.725.227,591,600
19 Feb 20245.625.825.625.715.2111,925,661
08 Feb 20245.295.625.165.605.1118,733,224
07 Feb 20245.245.384.985.304.8425,460,604
06 Feb 20245.075.504.715.244.7928,586,100
05 Feb 20245.725.745.215.214.7619,702,400
02 Feb 20246.086.325.595.795.2915,990,600
01 Feb 20246.216.265.966.055.5214,475,400
31 Jan 20246.666.686.236.265.7211,686,004
30 Jan 20246.856.856.596.616.048,227,000
29 Jan 20247.127.126.806.846.2510,186,300
26 Jan 20246.997.186.977.096.4710,399,300
25 Jan 20246.877.056.737.026.4110,357,200
24 Jan 20246.676.916.526.826.2310,154,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...