300258.SZ - Jiangsu Pacific Precision Forging Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
22 May 201912.3912.7312.2412.5812.581,420,212
21 May 201912.2712.4912.1512.3312.33943,913
20 May 201912.5212.7312.1512.2512.251,263,001
17 May 201912.9212.9912.5412.6912.69676,700
16 May 201912.8513.0312.8312.8312.83667,800
15 May 201912.8613.0412.6812.9912.991,114,800
14 May 201912.6212.8412.5912.7712.77876,150
13 May 201912.8212.9412.6312.8312.831,105,522
10 May 201912.7212.9912.6012.9412.941,334,228
09 May 201912.5712.7812.5012.7112.711,384,366
08 May 201912.2412.6812.0312.6312.631,475,661
07 May 201912.2812.5012.1112.4212.422,097,001
06 May 201912.6812.6811.9012.1812.183,418,051
26 Apr 201912.9513.2012.9513.0813.081,301,550
25 Apr 201913.3813.4713.0613.0613.061,158,850
24 Apr 201913.3013.3913.2013.3813.381,387,900
23 Apr 201913.3913.5613.0513.3013.304,360,717
22 Apr 201913.9814.0813.5913.7113.712,255,710
19 Apr 201913.9413.9813.7313.9213.921,331,098
18 Apr 201914.1314.3513.9113.9213.922,283,608
17 Apr 201913.9514.2413.8614.0514.052,253,380
16 Apr 201913.8514.0013.6213.9613.961,547,360
15 Apr 201914.3514.5013.8613.8813.883,188,681
12 Apr 201914.3314.7214.1814.2514.253,478,557
11 Apr 201914.3315.2914.2314.3814.384,957,926
10 Apr 201913.9614.7913.6514.5814.584,720,891
09 Apr 201913.7614.0613.6813.9613.961,684,686
08 Apr 201914.1014.2013.6013.7613.762,541,603
04 Apr 201913.7014.0013.7014.0014.003,741,974
03 Apr 201913.4613.7413.3313.6613.663,108,302
02 Apr 201913.4413.6513.3613.4513.452,950,998
01 Apr 201913.2713.5513.2013.4413.442,983,278
29 Mar 201912.8413.1612.8413.1413.141,327,509
28 Mar 201912.9213.0812.8212.8412.841,341,772
27 Mar 201913.0013.1112.8813.0813.081,121,344
26 Mar 201913.2713.3912.9512.9712.971,899,453
25 Mar 201913.4413.5313.2513.2613.262,101,654
22 Mar 201913.3813.6713.3113.5513.552,709,499
21 Mar 201913.2613.4213.2613.3413.342,506,055
20 Mar 201913.4413.4413.1813.3213.321,446,561
19 Mar 201913.3913.4513.3013.4013.401,900,735
18 Mar 201913.2913.4013.1813.4013.402,297,882
15 Mar 201913.2013.3613.1413.2513.252,190,548
14 Mar 201913.5113.5913.0113.1513.152,506,400
13 Mar 201913.8113.8113.4413.5313.532,611,802
12 Mar 201913.5313.8713.3613.8113.815,486,165
11 Mar 201912.8513.5012.8113.5013.505,180,562
08 Mar 201913.2013.3812.9012.9212.924,240,922
07 Mar 201913.1713.5313.0913.4813.486,108,147
06 Mar 201913.1513.2212.9413.1913.194,372,810
05 Mar 201912.9213.1012.8213.0913.094,111,114
04 Mar 201912.9713.2412.8613.0313.034,535,595
01 Mar 201913.0913.0912.7112.9112.912,095,078
28 Feb 201913.0213.1012.8312.9812.981,811,321
27 Feb 201913.1413.2912.8113.0113.011,415,870
26 Feb 201913.3913.4213.2113.2213.221,681,250
25 Feb 201913.0513.5012.9213.3913.392,939,568
22 Feb 201912.8313.0112.7212.9712.971,004,082
21 Feb 201912.7313.1612.6212.8412.841,812,420
20 Feb 201912.8512.8512.6712.7412.741,092,400
19 Feb 201913.1413.1412.6112.8412.841,851,477
18 Feb 201912.5113.0812.5113.0213.021,831,817
15 Feb 201912.8012.8512.5312.5512.551,056,009
14 Feb 201912.5712.7012.5212.6512.65846,100
13 Feb 201912.4012.7612.3712.6512.651,474,050
12 Feb 201912.4512.4512.2812.3812.38855,805
11 Feb 201912.2412.4512.0612.4012.40761,604
01 Feb 201912.0312.2412.0312.2212.22686,755
31 Jan 201912.1412.2611.9512.0312.03663,818
30 Jan 201912.4212.4212.1112.1412.14652,441
29 Jan 201912.0612.4812.0412.4012.401,350,596
28 Jan 201912.0812.5012.0312.1312.131,104,128
25 Jan 201912.0212.1511.9512.0412.04583,700
24 Jan 201911.9512.1511.8312.0712.07623,380
23 Jan 201912.0912.1211.9712.0312.03629,730
22 Jan 201912.0612.2112.0112.1712.171,212,750
21 Jan 201912.0812.1111.9812.0612.061,051,600
18 Jan 201911.8112.0811.7612.0812.081,907,783
17 Jan 201911.7212.0111.6511.8411.841,728,131
16 Jan 201911.7611.8311.6711.7011.70686,693
15 Jan 201911.7211.8211.5611.8011.801,125,153
14 Jan 201911.8811.9711.7511.8011.80641,553
11 Jan 201911.8512.0111.7812.0012.00849,352
10 Jan 201912.1412.1411.8511.9111.911,657,904
09 Jan 201911.8212.3411.7012.1312.133,178,316
08 Jan 201911.9711.9711.6011.6611.661,584,044
07 Jan 201912.0512.0711.8012.0312.031,542,361
04 Jan 201911.7312.0711.7112.0112.011,199,660
03 Jan 201911.8012.0111.6711.9011.901,183,337
02 Jan 201912.2512.2511.5011.9011.901,520,000
28 Dec 201812.2812.3612.0912.2312.23967,277
27 Dec 201812.5012.5012.0812.1712.17672,731
26 Dec 201812.4612.5312.2012.2512.25620,194
25 Dec 201812.6112.6112.1912.4612.46668,680
24 Dec 201812.3212.7512.3212.5512.55902,576
21 Dec 201812.7012.7312.3312.4012.40899,611
20 Dec 201812.8212.9512.5912.6012.60916,277
19 Dec 201813.0513.0512.6812.7012.70738,957
18 Dec 201813.1313.1312.8112.9012.901,136,628
17 Dec 201813.2013.2112.9112.9512.951,404,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes