UK markets closed

BIEM.L.FDLKK Garment Co.,Ltd. (002832.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
26.50-0.15 (-0.56%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202426.6226.7826.1026.5026.506,339,035
20 Jun 202427.3827.6526.5126.6526.654,902,801
19 Jun 202428.7428.7427.4427.5827.586,200,792
18 Jun 202428.8529.2128.6328.7528.752,551,417
17 Jun 202428.5229.1628.4229.0029.003,451,859
14 Jun 202428.7428.9228.4228.8928.892,118,270
13 Jun 202429.5529.5528.6028.7028.704,884,982
12 Jun 202429.4729.8829.4729.5229.522,007,700
11 Jun 202429.5629.7429.0129.5629.562,433,600
07 Jun 202429.9130.1429.4229.5629.563,339,100
06 Jun 202430.8130.8229.5229.8029.807,240,903
05 Jun 202431.2531.6030.8130.8630.863,046,292
04 Jun 202430.5531.2730.3631.2531.253,593,615
03 Jun 202430.9531.1630.4030.5230.522,573,499
31 May 202430.6231.0330.4730.8730.872,028,203
30 May 202430.6930.7030.3830.6230.621,289,923
29 May 202430.5330.6230.2530.5930.591,311,913
28 May 202430.6930.7530.2630.5430.542,473,136
27 May 202430.6330.8230.1230.6130.613,124,983
24 May 202431.2731.2830.6230.6230.621,755,392
23 May 202431.3531.8831.1631.3031.302,424,800
22 May 202430.8231.4630.6131.3631.363,678,059
21 May 202430.8831.1930.6830.8030.802,703,583
20 May 202431.5832.3030.9130.9930.994,998,500
17 May 202431.3832.3831.2131.7931.796,787,679
16 May 202431.3531.5730.8131.3831.384,925,470
15 May 202431.0331.6530.9831.3831.385,181,494
14 May 202430.4531.5530.3531.1931.197,097,113
13 May 202429.4830.6229.3330.4030.408,607,591
10 May 202429.4529.7828.9729.6929.696,122,947
09 May 202429.1529.5229.0429.3329.333,607,205
08 May 202429.4229.6329.0529.1829.184,243,540
07 May 202429.9630.1029.0629.5529.556,314,956
06 May 202430.1030.4529.8129.9829.986,323,196
30 Apr 202430.0730.5229.7529.8529.855,707,139
29 Apr 202430.8330.8829.4530.0330.038,118,549
26 Apr 202429.0029.7328.9829.7029.702,988,329
25 Apr 202429.4529.4528.7028.9828.983,130,156
24 Apr 202429.9329.9728.8029.3629.363,481,315
23 Apr 202430.1730.8329.5829.8429.842,368,241
22 Apr 202429.4630.4629.4430.3830.383,991,510
19 Apr 202429.2529.8029.1529.6629.661,794,100
18 Apr 202429.3029.6928.8529.3729.372,947,104
17 Apr 202429.4029.5329.1729.4229.422,182,083
16 Apr 202429.5129.7129.1829.2129.212,549,404
15 Apr 202428.9129.6028.7729.5129.512,764,501
12 Apr 202428.9929.4828.7129.0829.081,959,650
11 Apr 202429.5029.6728.9028.9928.993,204,999
10 Apr 202430.0330.2429.6129.7129.711,376,169
09 Apr 202429.2730.1229.2530.0530.052,638,814
08 Apr 202429.7929.9929.4029.5529.551,864,772
03 Apr 202429.7230.0329.5429.7929.792,489,885
02 Apr 202429.2129.7628.6529.5429.544,227,580
01 Apr 202429.4529.6128.9229.2029.202,876,537
29 Mar 202428.6329.4428.5329.1929.193,486,551
28 Mar 202428.7029.0328.2828.4728.473,796,177
27 Mar 202429.5029.5028.8128.8328.832,894,873
26 Mar 202429.3929.6529.0029.0929.092,212,735
25 Mar 202429.6430.1829.4029.4029.402,352,716
22 Mar 202430.0830.2329.5329.7729.771,788,017
21 Mar 202431.0531.0530.0230.1530.153,343,390
20 Mar 202430.8031.0630.6630.9430.941,811,042
19 Mar 202431.1931.2530.8030.8630.861,777,000
18 Mar 202431.3231.4830.6831.3231.321,872,958
15 Mar 202431.1231.4431.0031.3131.311,146,638
14 Mar 202431.5031.8230.9631.1031.101,462,181
13 Mar 202431.4232.0631.0231.8231.823,431,891
12 Mar 202430.5131.4230.4031.3631.362,862,400
11 Mar 202430.7430.7430.3030.5830.582,233,923
08 Mar 202430.2631.1830.0530.8030.802,665,506
07 Mar 202430.4930.6829.9530.0130.012,014,943
06 Mar 202430.4430.9830.3630.5130.511,561,581
05 Mar 202430.6530.9330.4030.8030.802,221,313
04 Mar 202430.7931.0530.1330.8830.883,251,294
01 Mar 202431.3031.5530.7930.8530.852,908,995
29 Feb 202429.5131.3829.4731.3531.355,675,076
28 Feb 202430.2030.5629.8129.9529.953,946,656
27 Feb 202430.0030.2629.7430.2530.252,179,279
26 Feb 202430.5830.5829.8629.9729.973,179,800
23 Feb 202431.0131.2030.1130.5830.583,389,986
22 Feb 202431.5231.6030.6531.0131.013,088,404
21 Feb 202431.3032.8030.8831.5231.524,215,254
20 Feb 202431.7531.7530.4931.4031.403,671,226
19 Feb 202432.7433.0031.5031.7631.764,122,554
08 Feb 202432.5534.3032.4532.7232.725,411,703
07 Feb 202430.8332.4930.6932.4932.494,392,643
06 Feb 202428.6230.7628.2030.6830.685,097,510
05 Feb 202428.3329.3027.3428.7528.754,226,639
02 Feb 202428.7629.1227.6828.4728.472,668,696
01 Feb 202428.9529.4028.4328.8528.852,384,336
31 Jan 202429.2529.6528.6029.0229.022,479,700
30 Jan 202429.7030.0829.2529.3429.341,672,901
29 Jan 202429.8930.4029.4829.7829.781,414,958
26 Jan 202430.3530.5829.7929.8529.851,555,986
25 Jan 202429.5030.3529.1130.2730.271,970,310
24 Jan 202429.5030.3928.8029.5529.552,408,873
23 Jan 202429.0429.4328.3129.3329.332,219,526
22 Jan 202430.9331.0028.8229.0229.022,952,432
19 Jan 202430.7631.5030.5131.0231.022,049,939
18 Jan 202431.5231.6630.3330.8530.853,851,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...