UK markets closed

Centre Testing International Group Co. Ltd. (300012.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.56-0.19 (-1.49%)
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202412.8012.8612.5012.5612.5612,981,791
09 May 202412.7413.0012.7112.7512.7516,240,379
08 May 202413.1113.1112.7612.7612.7611,078,900
07 May 202412.9013.2412.8313.1613.1619,223,100
06 May 202412.8113.0412.7912.8512.8518,606,933
30 Apr 202413.0013.0012.5712.5812.5818,098,552
29 Apr 202412.4513.0712.4012.9512.9529,757,988
26 Apr 202412.0412.4912.0412.4412.4419,495,445
25 Apr 202412.3812.4812.0812.1312.1318,863,261
24 Apr 202412.3412.5712.1812.5212.5217,832,147
23 Apr 202411.8212.4911.8212.3412.3428,399,295
22 Apr 202411.9012.2111.7211.9211.9225,355,080
19 Apr 202411.8011.8511.3911.7511.7545,685,179
18 Apr 202412.0012.3011.8912.1612.1621,645,130
17 Apr 202411.7912.1011.7612.1012.1020,319,625
16 Apr 202411.9012.1211.5511.6011.6025,224,520
15 Apr 202411.5812.1311.5112.0412.0434,493,094
12 Apr 202411.9111.9811.5311.5411.5429,764,121
11 Apr 202412.1012.3512.0012.0012.0023,992,209
10 Apr 202412.5012.5112.0312.1412.1426,348,644
09 Apr 202412.5012.7212.4312.5512.5519,178,683
08 Apr 202413.2013.2512.5012.5812.5836,024,547
03 Apr 202413.1413.5012.9813.3113.3133,858,968
02 Apr 202413.3313.8813.1913.2313.2347,200,971
01 Apr 202412.7813.2012.7013.1713.1722,950,077
29 Mar 202412.5412.9812.4712.7812.7812,291,828
28 Mar 202412.1412.7912.1312.6012.6022,418,670
27 Mar 202413.1013.1612.2012.2212.2226,831,080
26 Mar 202412.5113.3112.5113.0913.0932,911,879
25 Mar 202412.7412.9412.5112.5312.5319,886,791
22 Mar 202413.2213.2912.7512.7512.7521,812,636
21 Mar 202413.3913.6513.2413.2913.2921,224,491
20 Mar 202413.0013.3612.9913.2513.2520,744,538
19 Mar 202413.2013.4813.0213.0313.0319,288,688
18 Mar 202413.1813.2512.8413.2413.2423,327,384
15 Mar 202413.1813.1812.7513.0813.0821,387,575
14 Mar 202412.8813.3612.8813.1813.1832,897,408
13 Mar 202412.9012.9112.6512.8312.8316,158,045
12 Mar 202412.7012.9012.5712.9012.9020,160,607
11 Mar 202412.3012.6812.2112.6712.6717,143,689
08 Mar 202412.3012.4412.1712.3012.3014,987,238
07 Mar 202412.6612.8212.3312.3312.3318,401,011
06 Mar 202412.7612.8612.5212.6912.6924,727,889
05 Mar 202413.0213.0512.6512.9112.9128,439,462
04 Mar 202413.2713.4113.0313.1613.1622,859,533
01 Mar 202413.1813.2912.9713.1413.1418,043,720
29 Feb 202412.7313.1812.7313.1813.1824,056,535
28 Feb 202413.1413.5412.8012.8012.8036,609,326
27 Feb 202412.9913.1412.7313.1413.1428,044,061
26 Feb 202413.2113.3812.8713.0513.0523,029,039
23 Feb 202413.2013.2512.8713.1913.1918,690,383
22 Feb 202413.0213.3412.9513.2013.2018,728,043
21 Feb 202412.9913.4612.7413.1413.1422,621,421
20 Feb 202413.1813.3812.8413.0913.0922,408,455
19 Feb 202413.6513.7012.8213.1413.1434,720,308
08 Feb 202413.5014.2913.2613.3913.3940,816,101
07 Feb 202413.1313.9013.0213.6413.6447,485,824
06 Feb 202411.4313.1911.3413.1413.1439,328,059
05 Feb 202410.9412.0010.7011.5711.5734,984,013
02 Feb 202411.4911.5510.6211.0911.0919,376,854
01 Feb 202411.6911.8011.3411.3711.3718,746,404
31 Jan 202411.7611.9611.5611.7411.7417,682,800
30 Jan 202412.0312.2511.6911.7211.7215,924,671
29 Jan 202412.5812.6012.0612.0812.0821,062,857
26 Jan 202413.1913.3012.5112.5812.5830,789,094
25 Jan 202412.7813.4712.7013.4513.4551,537,696
24 Jan 202412.0212.8611.9212.8412.8462,977,443
23 Jan 202411.7111.8211.4111.6811.6837,648,974
22 Jan 202411.4512.0111.3111.5511.5557,343,693
19 Jan 202411.4211.8011.3011.3111.3131,235,548
18 Jan 202411.5011.6210.6011.3511.3568,616,752
17 Jan 202412.3212.4511.8911.9011.9019,270,491
16 Jan 202412.7212.7412.1712.3012.3024,757,828
15 Jan 202413.1313.2012.7212.7412.7416,588,894
12 Jan 202413.4513.5413.1313.1313.1311,853,901
11 Jan 202413.6613.7113.4513.5013.5012,361,600
10 Jan 202413.6713.7713.4213.6113.616,839,114
09 Jan 202413.6013.8513.5113.7013.707,696,033
08 Jan 202413.9713.9713.5613.5813.587,515,275
05 Jan 202414.0414.1813.9414.0114.017,267,475
04 Jan 202414.0614.1613.9214.0314.037,829,259
03 Jan 202414.1114.2813.9314.0414.047,037,300
02 Jan 202414.2514.2813.9414.0314.038,591,937
29 Dec 202314.1214.3614.0614.2014.2010,475,537
28 Dec 202313.6114.1013.5414.0114.0112,705,880
27 Dec 202313.8113.9113.6213.6613.6610,329,884
26 Dec 202313.8814.0213.7213.8313.836,559,235
25 Dec 202314.0014.1113.8913.9213.925,795,500
22 Dec 202314.1714.2313.9213.9713.9710,075,482
21 Dec 202314.1314.3014.0014.1714.178,002,164
20 Dec 202314.3414.3714.0914.1814.189,074,053
19 Dec 202314.2814.4214.2614.3314.338,681,000
18 Dec 202314.4614.5614.3014.3314.3311,764,300
15 Dec 202315.0515.1014.5114.5514.5517,054,678
14 Dec 202315.1315.2315.0015.0115.015,678,929
13 Dec 202315.3815.3915.0515.0615.067,496,549
12 Dec 202315.3815.7015.2515.4215.4210,137,726
11 Dec 202315.0415.4814.8515.3115.3114,064,411
08 Dec 202315.0915.2215.0615.0915.0911,973,340
07 Dec 202315.2815.3115.0015.1015.108,515,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...