UK markets closed

Huakai Yibai Technology Co.,Ltd. (300592.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.43-0.26 (-2.22%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.6811.8211.3911.4311.434,164,740
27 Jun 202412.1612.1911.6311.6911.693,639,320
26 Jun 202411.6112.1711.6112.1512.154,064,480
25 Jun 202411.6011.8511.5111.7011.703,205,280
24 Jun 202412.0512.2211.5611.5811.583,484,520
21 Jun 202412.0812.4712.0012.1112.113,573,800
20 Jun 202412.1012.3911.9112.1512.154,077,260
19 Jun 202412.4912.5612.0012.0712.074,151,740
18 Jun 202412.7012.7912.3612.5012.504,632,360
17 Jun 202413.0013.0012.7012.7612.763,382,580
14 Jun 202413.0813.1612.8713.0613.063,179,620
13 Jun 202412.9813.3212.9813.1813.184,580,766
12 Jun 202413.2813.4413.1313.1913.195,447,866
11 Jun 202412.7512.9812.4612.9212.923,541,460
07 Jun 202412.5012.9612.4912.7512.754,640,800
06 Jun 202412.6512.8712.1812.3812.385,343,680
05 Jun 202413.0013.0312.5312.5612.564,252,380
04 Jun 202412.8013.1112.5812.9712.977,334,340
03 Jun 202413.4013.4012.9913.2213.226,686,246
31 May 202413.0113.5513.0113.3013.307,449,466
30 May 202413.3813.3912.9813.0113.018,157,042
29 May 202413.3513.7713.1013.5213.5212,597,926
28 May 202414.0614.3413.4713.5313.5317,784,300
27 May 202414.5815.4714.1914.2714.2723,761,587
24 May 202413.6513.9113.5113.7213.726,448,966
23 May 202413.8114.0113.4613.6613.6611,171,606
22 May 202414.1914.6613.9314.0314.0315,754,126
21 May 202413.6314.3313.6213.9313.9313,831,080
21 May 20240.4 Dividend
21 May 20241.4:1 Stock split
20 May 202413.9614.2113.7213.9413.549,758,698
17 May 202414.2014.2013.7714.0513.6512,219,881
16 May 202413.6914.3413.5214.2713.8613,439,300
15 May 202413.8714.0313.5213.5713.187,924,873
14 May 202413.3914.1113.3913.8813.4814,518,695
13 May 202413.2213.3912.9313.1012.725,480,160
10 May 202413.5713.6113.2713.3612.975,983,600
09 May 202413.2113.6313.2113.5913.206,952,433
08 May 202413.4613.4913.1913.2212.846,351,660
07 May 202413.4013.7213.4013.5213.139,004,133
06 May 202413.5713.6513.3013.3612.979,086,420
30 Apr 202413.3213.5313.1513.4113.027,962,810
29 Apr 202413.0613.4113.0113.3212.949,924,600
26 Apr 202412.5813.0912.5413.0712.7011,470,463
25 Apr 202412.8012.8712.0212.5712.2111,642,423
24 Apr 202412.7413.2112.7113.2112.838,532,300
23 Apr 202412.6012.9312.5912.7612.408,007,300
22 Apr 202412.0112.6111.8612.5012.1410,760,960
19 Apr 202412.8813.1512.3912.4612.1116,817,500
18 Apr 202412.4212.5612.0612.4412.088,815,961
17 Apr 202411.7912.5911.7912.5112.158,179,901
16 Apr 202412.1412.2811.5111.5311.206,371,260
15 Apr 202412.8612.9111.9812.1911.848,085,980
12 Apr 202412.6312.9812.6312.8012.435,634,160
11 Apr 202412.8012.9212.6412.6912.326,280,120
10 Apr 202413.3413.4712.7612.8012.436,153,560
09 Apr 202413.3113.5713.2113.3612.974,653,320
08 Apr 202413.7914.0713.1413.2112.845,327,428
03 Apr 202414.4514.4913.7913.8313.435,724,889
02 Apr 202414.4714.5414.1614.3213.914,134,047
01 Apr 202413.9614.7713.9314.4914.077,992,880
29 Mar 202413.4413.6413.2913.7913.392,522,940
28 Mar 202413.0413.6613.0413.5013.117,760,943
27 Mar 202413.6213.7412.9113.0412.667,174,071
26 Mar 202414.1014.2113.4413.6413.257,346,102
25 Mar 202414.6414.6914.1514.1513.748,581,137
22 Mar 202414.8614.9514.3414.7314.316,667,565
21 Mar 202415.2415.3114.7914.8914.466,415,780
20 Mar 202414.9115.1114.7915.0814.655,592,718
19 Mar 202415.1615.2814.8614.9414.516,818,280
18 Mar 202414.9115.2514.7615.2314.795,517,260
15 Mar 202414.8614.9114.5414.8614.444,926,040
14 Mar 202414.7915.2014.5314.8614.437,894,880
13 Mar 202414.4314.9714.2114.8614.439,049,318
12 Mar 202414.4114.4714.0914.4114.006,266,960
11 Mar 202414.0114.4013.8314.4013.998,837,374
08 Mar 202413.3713.8313.3613.8313.437,249,060
07 Mar 202413.7414.0213.3113.3612.975,980,520
06 Mar 202413.5613.9113.5213.7113.326,251,000
05 Mar 202414.0314.0913.6013.6913.306,978,440
04 Mar 202414.6914.7113.6614.2713.868,277,500
01 Mar 202414.0414.6113.9114.5914.176,036,940
29 Feb 202413.2314.0713.2114.0413.647,253,400
28 Feb 202414.6114.9813.4013.4613.079,744,597
27 Feb 202413.9614.6113.8814.5814.167,231,765
26 Feb 202414.1614.4113.8414.0813.676,642,440
23 Feb 202414.0714.1713.8114.1613.766,184,360
22 Feb 202413.6914.1713.6914.0213.626,371,853
21 Feb 202413.5314.2513.4613.9313.537,144,793
20 Feb 202413.4913.6313.2713.5313.144,431,145
19 Feb 202413.7914.1913.3913.7913.408,189,932
08 Feb 202412.5613.9912.2913.5213.139,535,680
07 Feb 202412.2112.9612.0912.5812.2210,440,360
06 Feb 202410.9712.4810.5812.1611.8111,438,558
05 Feb 202411.8511.8510.4811.0110.7010,599,678
02 Feb 202412.5412.7911.3811.9311.597,390,180
01 Feb 202412.6112.9712.2612.5612.206,561,627
31 Jan 202413.0613.2112.5612.6412.288,143,800
30 Jan 202413.5213.5413.0113.0912.726,490,400
29 Jan 202413.9614.1513.2513.4513.0610,270,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...