UK markets closed

Jiangsu Evergreen New Material Technology Incorporated Company (603125.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.21+0.09 (+0.53%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.0617.5216.9517.2117.212,660,660
27 Jun 202417.1317.3517.0617.1217.123,536,050
26 Jun 202416.4017.2516.2617.2017.203,998,264
25 Jun 202416.4016.6816.3016.4216.422,113,125
24 Jun 202417.4217.5516.4016.5116.514,461,995
21 Jun 202417.8817.8817.4717.7017.702,907,888
20 Jun 202418.4818.5217.8817.9117.912,811,650
19 Jun 202418.7018.7918.4018.4618.462,159,175
18 Jun 202418.5618.7818.5618.6518.652,367,154
17 Jun 202418.6518.7318.4118.4818.482,376,443
14 Jun 202418.8318.9818.5018.6518.653,394,778
13 Jun 202419.2119.5018.9618.9918.993,973,469
12 Jun 202419.0019.6418.7619.3119.314,994,045
11 Jun 202418.2819.1718.2819.1519.153,760,405
07 Jun 202418.1618.6618.1618.4418.443,377,676
06 Jun 202418.9219.0517.8618.0218.024,930,554
05 Jun 202419.6619.6618.7618.8018.804,354,210
04 Jun 202419.5619.8519.4319.6919.693,058,196
03 Jun 202420.1420.1419.3719.5319.534,937,681
31 May 202420.4020.6020.1020.1220.124,789,826
30 May 202420.6021.2019.8920.5820.588,754,023
29 May 202421.0221.3720.5720.8820.888,212,332
28 May 202422.1022.5221.1921.3721.3712,195,551
27 May 202421.0923.2320.7722.5722.5716,491,160
24 May 202420.7321.6220.3021.3521.359,755,412
23 May 202420.8021.4720.7121.0121.019,211,713
22 May 202421.2221.3720.7720.9920.999,247,737
21 May 202421.6022.3620.9221.3821.3815,078,425
21 May 20240.23 Dividend
21 May 20241.45:1 Stock split
20 May 202423.4423.4421.9922.0021.7725,442,649
17 May 202424.4324.4324.1824.4324.1727,731,619
16 May 202422.2122.2122.2122.2121.972,677,578
15 May 202420.5920.6020.1420.1919.982,434,347
14 May 202420.5520.7520.3320.3620.151,702,334
13 May 202420.7020.7020.1820.3920.171,728,284
10 May 202420.9721.1320.6620.7420.532,478,692
09 May 202421.1321.2620.9321.0020.783,288,489
08 May 202421.3721.3720.9421.0920.873,988,897
07 May 202420.7021.4820.5721.3421.118,298,158
06 May 202420.1420.6820.1420.4820.263,093,138
30 Apr 202420.0120.1819.9320.0419.831,872,309
29 Apr 202419.8920.1419.7520.1119.902,411,100
26 Apr 202419.8620.0619.7519.9219.712,215,930
25 Apr 202419.8020.0819.7719.7719.561,508,207
24 Apr 202419.7219.9919.6719.9219.711,154,809
23 Apr 202419.4219.7819.3219.7119.501,292,184
22 Apr 202419.4519.8219.4419.5219.311,389,504
19 Apr 202419.7219.9919.5919.7219.521,669,675
18 Apr 202419.5720.1319.1519.8219.612,726,114
17 Apr 202418.5919.5818.5919.4119.212,434,987
16 Apr 202419.6919.7218.4718.4818.282,943,218
15 Apr 202420.0920.3619.5619.7219.512,536,228
12 Apr 202419.9920.2419.8620.0919.881,568,765
11 Apr 202420.2320.2819.9220.0419.832,180,162
10 Apr 202420.5720.7220.2420.3420.132,986,070
09 Apr 202420.1320.5619.9520.5520.343,548,366
08 Apr 202419.7420.3519.6620.3120.104,013,366
03 Apr 202419.9320.2119.6319.7319.522,866,455
02 Apr 202419.9920.6719.8819.9719.765,870,161
01 Apr 202419.0519.5519.0519.5519.352,204,411
29 Mar 202418.9319.1818.8319.1218.92731,488
28 Mar 202418.9319.2818.8319.1218.921,667,289
27 Mar 202419.1419.1718.6818.9118.711,844,233
26 Mar 202419.3119.3118.9319.1718.972,225,258
25 Mar 202419.1719.9818.9219.3719.173,644,083
22 Mar 202419.6219.6219.0019.2319.032,435,698
21 Mar 202419.2819.7219.0519.5719.363,626,716
20 Mar 202419.0519.3118.9719.2719.072,058,988
19 Mar 202419.1219.2219.0319.0518.851,512,641
18 Mar 202418.9719.1718.9419.1618.961,778,258
15 Mar 202418.7218.9718.6518.9218.721,086,086
14 Mar 202419.0219.0918.6018.7718.581,530,321
13 Mar 202419.2919.3418.9819.0218.821,796,423
12 Mar 202418.9719.3818.8019.2919.092,641,901
11 Mar 202419.0719.0718.6218.9418.751,987,410
08 Mar 202418.4619.2218.3919.0218.823,723,391
07 Mar 202418.5418.8218.2918.2918.101,573,490
06 Mar 202418.2418.7318.0518.5218.331,721,496
05 Mar 202418.4518.5918.0818.2818.082,094,456
04 Mar 202418.8918.9418.3718.5918.391,875,592
01 Mar 202418.9019.0618.7318.9418.751,715,959
29 Feb 202418.0319.0417.9918.9018.702,240,487
28 Feb 202419.3419.6418.2918.3018.113,146,218
27 Feb 202418.8819.3818.7619.3819.182,250,078
26 Feb 202418.6619.1418.6218.9218.732,253,782
23 Feb 202418.7018.7718.5118.7418.541,933,862
22 Feb 202418.5718.8618.4818.7018.501,497,483
21 Feb 202418.5918.8918.4518.5918.391,974,006
20 Feb 202418.4818.7218.3718.5918.39972,899
19 Feb 202418.6618.8118.4218.6118.421,545,729
08 Feb 202417.9318.7417.6618.5718.381,692,866
07 Feb 202417.9218.3417.5917.7617.571,625,286
06 Feb 202416.8018.0616.2417.8317.651,832,099
05 Feb 202417.3117.5016.0516.8916.712,264,279
02 Feb 202418.4118.5917.1717.5017.321,961,809
01 Feb 202418.4818.8718.1518.3518.161,108,455
31 Jan 202419.1019.3317.7918.5518.362,272,632
30 Jan 202419.6119.6919.1919.1918.991,095,330
29 Jan 202420.2120.4119.4419.7019.491,552,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...