UK markets closed

Shenzhen Sinovatio Technology Co., Ltd. (002912.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.02-0.36 (-1.86%)
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202419.3619.4918.9719.0219.021,732,100
27 May 202419.5419.7419.0019.3819.382,326,722
24 May 202419.8319.9819.5119.5419.542,080,500
23 May 202420.2720.3619.7619.8219.822,233,642
22 May 202420.1820.3520.0820.2720.271,741,800
21 May 202420.6820.6820.1520.2120.211,961,200
20 May 202420.4220.7320.2320.5520.552,287,185
17 May 202420.1420.4419.9720.4320.432,175,242
16 May 202420.0320.4120.0320.1920.192,200,220
15 May 202420.0020.2319.8020.0220.021,681,040
14 May 202419.7520.1219.7520.1020.102,620,748
13 May 202420.3020.3019.6719.7419.743,254,735
10 May 202420.8020.9520.3220.3720.372,612,891
09 May 202420.8321.1020.7920.8320.832,402,587
08 May 202421.5721.5720.7320.7620.763,186,385
07 May 202421.4321.9021.1821.5421.543,575,477
06 May 202421.5421.8921.3321.4521.452,785,080
30 Apr 202421.6821.9220.9821.2421.244,397,744
29 Apr 202421.3421.8721.1721.7021.704,043,543
26 Apr 202420.3821.1020.0821.0321.035,267,426
25 Apr 202420.7520.9419.9920.3820.384,794,124
24 Apr 202420.2121.2320.2021.1821.186,584,130
23 Apr 202421.1121.5321.1121.1121.112,778,700
22 Apr 202422.9623.5622.1523.4523.452,845,668
19 Apr 202423.5923.7123.1223.3623.362,469,949
19 Apr 20240.3 Dividend
18 Apr 202423.8024.5923.3323.9123.614,054,516
17 Apr 202423.5124.2823.5124.0123.714,587,085
16 Apr 202425.2025.4622.9222.9922.706,425,461
15 Apr 202425.0826.4124.4025.4525.135,986,116
12 Apr 202424.9025.3624.7224.7224.412,064,255
11 Apr 202424.4125.2424.4124.8524.542,563,721
10 Apr 202425.3025.3424.2424.5424.232,803,312
09 Apr 202425.3025.6024.9825.2924.972,036,503
08 Apr 202426.0226.1825.3025.3024.982,509,537
03 Apr 202426.5826.5825.5326.0025.673,153,400
02 Apr 202427.3127.3326.3726.5826.253,675,057
01 Apr 202426.8227.3826.8227.3126.973,610,769
29 Mar 202426.6126.9126.2626.8226.482,024,721
28 Mar 202426.1427.2025.9126.9126.574,687,855
27 Mar 202426.9027.0625.9325.9525.624,525,131
26 Mar 202427.0327.5626.4126.8626.524,733,046
25 Mar 202428.0228.6426.9827.0426.705,503,735
22 Mar 202428.1828.8127.5028.1727.826,044,909
21 Mar 202428.7529.1128.4528.4828.124,659,811
20 Mar 202428.6029.1528.4328.8528.495,004,747
19 Mar 202429.1429.7928.8028.8028.446,958,252
18 Mar 202428.6629.1428.4829.1328.767,020,139
15 Mar 202428.4629.1028.4028.8928.536,394,280
14 Mar 202428.6128.7528.0228.4528.095,888,174
13 Mar 202429.2129.4928.4528.8028.448,472,119
12 Mar 202429.8730.0829.0029.3128.948,668,889
11 Mar 202429.6030.0028.9429.8429.4710,428,439
08 Mar 202428.1830.5027.7830.3930.0114,398,045
07 Mar 202428.1529.4527.0828.5028.1412,137,974
06 Mar 202427.5128.3527.1727.7527.407,700,075
05 Mar 202428.4528.6827.5527.8727.5210,334,447
04 Mar 202428.2830.3027.7128.8228.4616,351,445
01 Mar 202427.5729.0027.2329.0028.6419,485,098
29 Feb 202424.2027.1024.2027.1026.7617,925,881
28 Feb 202427.1027.3024.6424.6424.3313,167,980
27 Feb 202426.6327.4925.8727.3827.0413,821,426
26 Feb 202425.0627.7024.9827.0926.7515,925,552
23 Feb 202426.5026.6024.6225.1824.8614,594,563
22 Feb 202422.3824.1922.3824.1923.895,683,356
21 Feb 202421.5022.8621.2221.9921.715,312,909
20 Feb 202422.0822.0821.2021.7221.455,118,284
19 Feb 202421.2021.7320.7621.7321.466,868,432
08 Feb 202418.2219.7517.4019.7519.505,759,584
07 Feb 202418.8619.0417.7017.9517.726,540,018
06 Feb 202417.9219.3016.7218.8118.576,480,041
05 Feb 202420.1020.3018.2818.2818.055,837,619
02 Feb 202421.5822.2019.5020.3120.064,823,012
01 Feb 202422.0022.4521.1421.6021.333,915,196
31 Jan 202423.1123.6122.0822.1021.823,930,480
30 Jan 202424.1024.3423.4523.4923.204,468,049
29 Jan 202425.4625.7624.1924.3324.025,921,519
26 Jan 202424.8725.6024.6124.7324.425,485,274
25 Jan 202423.2024.8022.8124.7224.414,827,800
24 Jan 202422.6223.0322.1023.0322.742,446,920
23 Jan 202422.2722.7522.0522.6022.322,035,186
22 Jan 202423.6023.9922.0622.2521.972,413,666
19 Jan 202424.2024.5523.6223.6223.322,001,400
18 Jan 202424.3524.5023.3424.1523.853,227,833
17 Jan 202425.0925.3124.3724.3724.061,855,912
16 Jan 202425.2725.5524.7725.1824.861,654,040
15 Jan 202425.5025.8825.1825.3925.071,527,816
12 Jan 202426.0226.0625.5725.6725.351,667,600
11 Jan 202425.1726.1825.1725.9625.632,373,821
10 Jan 202425.3525.5524.6425.1524.832,035,292
09 Jan 202425.7526.2025.2725.5025.182,176,660
08 Jan 202426.3526.3825.6825.6925.371,752,992
05 Jan 202427.1627.1626.3026.3826.052,219,053
04 Jan 202427.1327.1826.7126.8226.481,379,000
03 Jan 202427.3027.5726.8327.1026.762,042,424
02 Jan 202427.9727.9927.4627.4927.151,953,500
29 Dec 202327.0928.0027.0927.9927.642,245,881
28 Dec 202326.5527.4826.4327.3627.022,617,049
27 Dec 202326.4026.7026.3326.6826.352,312,640
26 Dec 202327.3327.3326.1226.1825.852,760,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...