UK markets closed

Hangzhou Zhongya Machinery Co., Ltd. (300512.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.66-0.03 (-0.45%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.696.756.586.666.662,370,100
09 May 20246.666.766.666.696.691,816,800
08 May 20246.766.806.616.636.632,386,000
07 May 20246.606.786.606.766.762,637,850
06 May 20246.726.736.606.676.673,144,150
30 Apr 20246.506.606.446.506.502,486,450
29 Apr 20246.316.576.236.546.544,596,700
26 Apr 20246.186.336.156.316.312,859,200
25 Apr 20246.156.266.036.206.202,503,300
24 Apr 20245.986.135.896.126.122,631,950
23 Apr 20245.885.965.755.945.942,529,950
22 Apr 20245.765.855.555.825.821,865,400
19 Apr 20245.935.945.795.835.832,048,250
18 Apr 20246.096.095.795.935.933,267,400
17 Apr 20245.486.005.475.965.964,250,300
16 Apr 20245.895.975.365.365.365,059,250
15 Apr 20246.286.445.865.975.974,925,075
12 Apr 20246.516.676.356.366.363,163,600
11 Apr 20246.276.586.206.486.483,536,781
10 Apr 20246.496.516.226.316.313,179,100
09 Apr 20246.356.496.326.456.452,506,233
08 Apr 20246.656.656.356.366.364,649,050
03 Apr 20246.837.026.606.666.667,054,950
02 Apr 20246.787.286.747.007.009,687,353
01 Apr 20246.726.846.666.846.842,985,341
29 Mar 20246.536.646.466.656.651,668,025
28 Mar 20246.436.616.396.506.503,670,153
27 Mar 20246.676.726.376.376.373,591,872
26 Mar 20246.576.706.526.676.673,770,500
25 Mar 20246.766.866.566.596.594,778,800
22 Mar 20247.057.066.756.806.805,425,700
21 Mar 20247.007.106.866.986.985,974,792
20 Mar 20246.877.036.847.017.016,307,600
19 Mar 20246.886.976.846.886.885,772,840
18 Mar 20246.866.926.806.926.925,772,320
15 Mar 20246.616.856.576.856.856,291,582
14 Mar 20246.736.776.516.636.634,856,725
13 Mar 20246.716.806.676.736.734,964,778
12 Mar 20246.766.806.686.766.765,585,384
11 Mar 20246.776.776.616.736.736,388,441
08 Mar 20246.886.946.646.776.778,698,175
07 Mar 20246.887.366.826.956.9515,620,819
06 Mar 20246.517.036.486.856.8512,298,572
05 Mar 20246.686.686.426.466.467,811,453
04 Mar 20246.906.926.546.736.739,041,900
01 Mar 20246.987.026.756.826.8211,265,690
29 Feb 20246.487.256.487.097.0918,879,320
28 Feb 20247.777.866.656.806.8026,343,363
27 Feb 20248.008.887.477.917.9135,000,897
26 Feb 20247.437.437.437.437.438,975,944
23 Feb 20245.956.225.856.196.193,908,900
22 Feb 20245.735.935.615.935.933,699,197
21 Feb 20245.495.855.395.725.724,710,109
20 Feb 20245.425.535.295.515.513,153,065
19 Feb 20245.265.565.255.415.414,954,678
08 Feb 20244.685.254.525.165.166,913,231
07 Feb 20244.985.034.614.754.755,943,998
06 Feb 20244.885.204.505.005.006,186,857
05 Feb 20245.585.734.904.994.995,982,300
02 Feb 20246.086.245.505.755.754,035,160
01 Feb 20246.196.245.916.096.093,461,700
31 Jan 20246.696.726.216.256.253,581,450
30 Jan 20246.907.006.716.726.722,741,850
29 Jan 20247.307.316.906.966.962,859,550
26 Jan 20247.217.367.207.267.262,528,550
25 Jan 20246.907.216.897.207.203,366,000
24 Jan 20246.786.926.626.906.903,544,010
23 Jan 20246.887.006.626.746.743,586,065
22 Jan 20247.517.556.906.956.953,725,650
19 Jan 20247.747.747.487.507.502,501,740
18 Jan 20247.897.917.507.687.684,473,640
17 Jan 20248.008.107.877.897.892,583,190
16 Jan 20248.188.207.908.038.034,212,800
15 Jan 20248.308.338.118.158.154,552,455
12 Jan 20248.518.528.298.318.315,664,250
11 Jan 20248.538.598.418.558.556,317,940
10 Jan 20248.508.858.198.628.6210,495,680
09 Jan 20248.338.638.268.478.477,695,196
08 Jan 20248.298.368.238.338.335,657,350
05 Jan 20248.658.728.268.398.3911,778,900
04 Jan 20248.449.178.368.798.7914,995,748
03 Jan 20248.458.488.338.428.422,069,500
02 Jan 20248.418.498.388.458.452,026,150
29 Dec 20238.188.458.138.418.412,822,733
28 Dec 20237.948.217.808.188.182,432,400
27 Dec 20237.857.947.797.947.941,440,750
26 Dec 20238.088.087.837.847.841,849,750
25 Dec 20238.068.127.968.008.001,697,600
22 Dec 20238.368.368.088.138.132,163,600
21 Dec 20238.218.297.978.288.283,202,850
20 Dec 20238.168.368.168.238.232,502,850
19 Dec 20238.198.208.048.198.191,583,850
18 Dec 20238.228.268.058.068.061,636,550
15 Dec 20238.318.358.198.228.221,864,750
14 Dec 20238.278.458.228.308.302,325,750
13 Dec 20238.168.418.078.268.263,474,850
12 Dec 20238.188.228.078.118.112,345,350
11 Dec 20238.058.298.018.178.172,830,100
08 Dec 20238.148.338.118.138.132,122,650
07 Dec 20238.208.318.148.218.211,611,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...