UK markets close in 1 hour 46 minutes

CICC Xiamen Affordable Housing (0P0001PIRP.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.9890+0.0090 (+0.30%)
At close: 04:00AM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 20242.98002.99002.95402.98902.98903,068,318
24 Jun 20242.96603.00202.95202.98002.98002,486,958
21 Jun 20242.95102.98302.94602.98002.98001,384,704
20 Jun 20242.95602.95602.93002.95302.95303,346,667
19 Jun 20242.95002.97002.93702.95102.95103,984,829
18 Jun 20242.94602.97502.93302.95502.95502,485,723
17 Jun 20242.93802.98502.93102.96102.96102,756,564
14 Jun 20242.89302.97702.88202.96302.96304,407,756
13 Jun 20242.90402.95002.86602.92002.92004,140,807
12 Jun 20242.89102.91402.89102.90402.90402,820,826
11 Jun 20242.90102.91902.85602.90902.90904,114,835
07 Jun 20242.85602.92002.85602.90902.90903,307,196
06 Jun 20242.85002.90002.82002.89002.89003,834,008
05 Jun 20242.82002.86502.80302.85602.85603,129,204
04 Jun 20242.82602.82802.79902.82002.82005,297,699
03 Jun 20242.80102.83602.79602.82802.82802,876,444
31 May 20242.80402.81502.78802.81002.81003,136,677
30 May 20242.81102.82702.78002.80402.80408,653,413
29 May 20242.82102.84702.79702.81902.81907,092,336
28 May 20242.82102.83102.79402.82102.82104,722,165
27 May 20242.83602.84702.81102.82402.82403,822,338
24 May 20242.82102.88002.80402.83602.83604,550,678
23 May 20242.83602.85002.80502.83602.83604,525,206
22 May 20242.83002.85502.80202.83402.83405,958,769
21 May 20242.81702.88302.81202.83202.83205,063,894
20 May 20242.84802.85802.81102.83302.83305,320,784
17 May 20242.84802.85002.81402.84802.84802,243,159
16 May 20242.84002.85402.82502.84802.84802,556,871
15 May 20242.84102.86102.80402.84702.84703,776,957
14 May 20242.85902.88602.83402.84202.84205,388,024
13 May 20242.85602.87302.83002.85902.85903,066,317
10 May 20242.85902.87802.83102.85802.85803,053,217
09 May 20242.83602.87902.83402.85902.85902,748,922
08 May 20242.82602.85902.82602.84702.84704,975,823
07 May 20242.79802.84302.77002.83002.83007,589,296
06 May 20242.79302.81002.75902.79802.79803,867,001
30 Apr 20242.80302.82202.78102.79302.79305,717,067
29 Apr 20242.88302.88302.82302.82302.823014,529,881
26 Apr 20242.85002.88802.83202.87802.87805,271,566
25 Apr 20242.81202.85302.78002.85002.85007,337,784
24 Apr 20242.79002.82002.77602.80902.80909,716,820
23 Apr 20242.76902.79802.73702.79502.79507,502,573
22 Apr 20242.71602.77402.70002.76902.76904,412,564
19 Apr 20242.70602.72102.67302.72102.72103,014,561
18 Apr 20242.71502.72402.68302.70802.70802,823,280
17 Apr 20242.69002.71402.64902.70902.70905,958,892
16 Apr 20242.69202.69602.67602.69102.69102,708,465
15 Apr 20242.70802.72202.67802.69602.69603,633,791
12 Apr 20242.69602.71802.67702.70802.70804,954,693
11 Apr 20242.69802.72502.67002.70802.70803,141,663
10 Apr 20242.67602.70002.64402.70002.70005,841,985
09 Apr 20242.66002.69502.65602.67602.67603,298,921
08 Apr 20242.64602.65602.62002.65602.65603,184,406
03 Apr 20242.63702.66502.62402.64602.64608,190,757
02 Apr 20242.68402.71602.62402.69002.69009,398,392
02 Apr 20240.06282 Dividend
01 Apr 20242.69002.69002.67002.68402.6212792,751
29 Mar 20242.69902.72002.69002.68202.61921,352,810
28 Mar 20242.69702.75002.68002.69902.63583,661,545
27 Mar 20242.66202.70802.64802.69702.63394,958,844
26 Mar 20242.62602.66702.60102.66202.59974,227,392
25 Mar 20242.63702.66402.61202.63402.57244,556,376
22 Mar 20242.67902.69602.62502.63702.57535,703,182
21 Mar 20242.69902.73402.63902.68002.61735,401,711
20 Mar 20242.72402.72902.67702.69902.63584,293,580
19 Mar 20242.74402.75902.72002.72402.66023,572,761
18 Mar 20242.74502.75302.72802.75102.68663,088,474
15 Mar 20242.74702.76802.71302.75002.68563,547,652
14 Mar 20242.75002.78502.71502.74702.68272,151,498
13 Mar 20242.75702.77302.75002.75402.68953,352,737
12 Mar 20242.77202.78402.75802.76802.70323,586,767
11 Mar 20242.75602.83002.72702.77202.70713,637,320
08 Mar 20242.75602.79802.75102.76702.70227,852,635
07 Mar 20242.76602.80002.75802.76902.70426,052,339
06 Mar 20242.79002.80402.75802.77602.71105,879,810
05 Mar 20242.80302.84902.77802.79002.72479,226,650
04 Mar 20242.73602.82402.70402.81002.744211,191,784
01 Mar 20242.71302.74702.67702.74102.676810,461,164
29 Feb 20242.68602.72202.65302.71302.64955,784,300
28 Feb 20242.69702.70402.64002.70002.63684,012,516
27 Feb 20242.70102.71902.66002.70202.63888,856,727
26 Feb 20242.69402.72902.68002.70402.640713,624,186
23 Feb 20242.67502.72202.64102.69502.631911,454,773
22 Feb 20242.64002.68402.63602.68002.61735,621,759
21 Feb 20242.65902.65902.61702.65602.59386,503,545
20 Feb 20242.62502.68702.60202.66202.59975,158,854
19 Feb 20242.56802.65502.54102.64002.578210,228,073
08 Feb 20242.50902.57802.49102.57302.512810,634,349
07 Feb 20242.50802.53902.47602.51702.45815,569,208
06 Feb 20242.50402.51602.45102.51602.45713,658,998
05 Feb 20242.51102.57702.48602.50502.44645,710,173
02 Feb 20242.50102.51902.46002.51602.45716,533,773
01 Feb 20242.48702.51202.45202.50102.44253,834,406
31 Jan 20242.51402.51402.48702.49602.43764,502,966
30 Jan 20242.51602.52302.48102.50702.44833,843,523
29 Jan 20242.50902.51802.49802.51702.45814,368,960
26 Jan 20242.51602.52902.50002.51602.45714,622,254
25 Jan 20242.49802.52502.48202.52102.46207,623,350
24 Jan 20242.49302.51402.46802.49802.43955,666,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...