000002.SZ - China Vanke Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 21, 201827.0827.1126.8127.0727.0742,833,776
May 18, 201826.7027.1526.5327.1527.1540,722,227
May 17, 201827.1927.2226.7726.7926.7944,562,387
May 16, 201827.5527.7527.2127.2327.2337,323,806
May 15, 201828.1128.1527.3427.7527.7540,506,926
May 14, 201828.0828.2927.8727.9427.9435,083,854
May 11, 201828.1028.1927.7327.9427.9431,830,373
May 10, 201828.3228.5327.7028.0728.0742,963,957
May 09, 201828.5028.5028.0028.2028.2040,903,079
May 08, 201827.4028.8627.3328.6928.6965,581,753
May 07, 201827.0127.5126.7227.3827.3840,845,367
May 04, 201827.2627.5626.8126.9126.9142,538,360
May 03, 201827.6527.6626.5627.3327.3354,241,986
May 02, 201828.4028.6627.6327.6827.6839,717,081
Apr 27, 201828.6628.7527.4228.4028.4038,195,829
Apr 26, 201830.3030.3028.2628.5028.5081,226,255
Apr 25, 201830.6530.6529.9630.1230.1239,768,418
Apr 24, 201829.8531.1029.8030.9330.9346,983,212
Apr 23, 201829.8830.2929.7929.9129.9120,171,425
Apr 20, 201830.1830.5029.9230.1530.1525,479,546
Apr 19, 201830.3330.5330.0330.2330.2325,627,525
Apr 18, 201830.2930.6929.7430.0430.0432,883,533
Apr 17, 201830.1630.5529.6029.9229.9225,819,772
Apr 16, 201831.2031.2329.5630.0330.0352,806,865
Apr 13, 201832.1632.2431.0331.2531.2535,157,261
Apr 12, 201832.5732.8631.7531.8531.8533,521,999
Apr 11, 201832.1533.2431.7332.6132.6148,593,043
Apr 10, 201831.5232.1831.0632.1832.1847,714,543
Apr 09, 201832.7032.7630.9631.6531.6547,520,441
Apr 04, 201832.3033.9532.1032.8032.8058,450,965
Apr 03, 201833.2034.1032.5233.6433.6443,194,571
Apr 02, 201833.6534.4733.3233.4933.4953,163,565
Mar 30, 201833.7033.9933.1733.2933.2957,269,205
Mar 29, 201831.5434.4631.0334.1634.1699,970,072
Mar 28, 201830.5132.1530.3031.3331.3342,672,897
Mar 27, 201830.8931.8730.7131.0231.0257,885,391
Mar 26, 201830.7630.7929.9030.3330.3333,828,896
Mar 23, 201830.0231.0729.2131.0731.0750,512,539
Mar 22, 201831.8031.8831.0431.1831.1823,578,708
Mar 21, 201831.4732.1531.3131.6631.6633,172,574
Mar 20, 201831.4031.5930.7531.3431.3429,011,765
Mar 19, 201832.5732.5831.5231.5831.5836,696,749
Mar 16, 201832.5833.3532.5032.6332.6333,757,215
Mar 15, 201832.5033.1032.4132.6632.6625,221,534
Mar 14, 201832.4432.9532.2032.7032.7031,583,300
Mar 13, 201832.5932.8432.3732.4832.4822,092,041
Mar 12, 201833.5433.6832.3532.6232.6260,620,829
Mar 09, 201833.8733.9133.3433.4633.4632,510,239
Mar 08, 201833.4033.7432.8533.6433.6435,102,254
Mar 07, 201833.4433.9232.8032.9032.9038,799,255
Mar 06, 201832.3533.7132.0133.6733.6758,100,806
Mar 05, 201832.4933.1532.0732.1832.1837,335,438
Mar 02, 201832.0032.7331.5132.2832.2832,283,849
Mar 01, 201832.1733.0932.0232.4132.4133,606,432
Feb 28, 201832.5133.2331.8432.7032.7050,000,447
Feb 27, 201834.2034.2832.6532.9032.9050,659,814
Feb 26, 201834.6634.7633.1134.1834.1854,065,501
Feb 23, 201833.9035.1033.3334.7234.7238,453,890
Feb 22, 201834.0034.0533.3333.7033.7030,237,326
Feb 14, 201832.8733.3232.1733.1733.1727,017,550
Feb 13, 201832.2833.7932.2832.7332.7345,466,811
Feb 12, 201831.4332.3231.3131.9031.9040,765,431
Feb 09, 201831.5031.9630.2031.2731.2772,494,490
Feb 08, 201833.0033.8832.4932.7532.7558,080,514
Feb 07, 201836.4336.5832.5032.9832.9895,212,968
Feb 06, 201835.9336.1034.8835.8235.8269,983,671
Feb 05, 201836.8038.0636.3136.9936.9955,263,472
Feb 02, 201836.5037.9035.8037.3837.3859,679,368
Feb 01, 201837.5038.0436.9037.5037.5063,542,538
Jan 31, 201836.6137.7635.6237.5637.5689,814,786
Jan 30, 201838.0038.0036.2736.3636.3690,823,442
Jan 29, 201840.3840.5638.0938.5738.5759,786,274
Jan 26, 201840.0040.6639.1240.0440.0441,006,237
Jan 25, 201841.1241.1238.8040.2040.2064,806,457
Jan 24, 201840.7042.2440.4641.1341.1354,262,959
Jan 23, 201840.0041.5139.9940.9840.9864,865,750
Jan 22, 201839.0039.8438.5139.5339.5340,652,641
Jan 19, 201839.8541.0939.2539.4239.4254,875,823
Jan 18, 201839.6040.6438.9039.7639.7655,884,840
Jan 17, 201839.4840.6038.3039.7739.7781,219,193
Jan 16, 201836.5040.7036.4040.2040.2097,846,478
Jan 15, 201835.8438.0035.6137.0937.0975,718,609
Jan 12, 201835.1036.6235.0935.5535.5553,701,333
Jan 11, 201835.5535.7834.5435.1335.1339,833,258
Jan 10, 201835.6036.7035.5035.6735.6745,369,591
Jan 09, 201835.6336.1134.9535.8435.8447,845,909
Jan 08, 201835.1136.9635.1135.9935.9983,078,359
Jan 05, 201832.9835.8832.8034.7634.7684,310,196
Jan 04, 201832.7633.5332.1033.1233.1252,908,580
Jan 03, 201832.5033.7832.2332.3332.3364,687,020
Jan 02, 201831.4532.9931.4532.5632.5668,343,350
Dec 29, 201730.7531.7130.7431.0631.0638,530,740
Dec 28, 201730.4030.8429.8730.7030.7036,731,618
Dec 27, 201730.5531.0930.4030.7930.7939,548,884
Dec 26, 201730.4930.8030.1230.5030.5027,884,561
Dec 25, 201730.3031.3330.2730.3730.3750,638,257
Dec 22, 201729.6030.2029.5729.8529.8534,220,642
Dec 21, 201728.7230.1928.6329.7229.7259,516,386
Dec 20, 201729.0929.1028.5228.6028.6032,902,669
Dec 19, 201728.6629.2528.4029.1629.1634,008,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...