Shenzhen - Delayed Quote • CNY
Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (000523.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.0000 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 8,821,960 |
| Apr 22, 2024 | 2.9700 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 8,830,236 |
| Apr 19, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 9,609,701 |
| Apr 18, 2024 | 3.0100 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 11,216,421 |
| Apr 17, 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0400 | 3.0400 | 14,438,203 |
| Apr 16, 2024 | 3.0800 | 3.0900 | 2.8600 | 2.8700 | 2.8700 | 23,411,640 |
| Apr 15, 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 18,519,913 |
| Apr 12, 2024 | 3.2100 | 3.2400 | 3.1700 | 3.1800 | 3.1800 | 9,398,833 |
| Apr 11, 2024 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 11,576,820 |
| Apr 10, 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 15,829,400 |
| Apr 9, 2024 | 3.2800 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 17,584,214 |
| Apr 8, 2024 | 3.3500 | 3.5100 | 3.2900 | 3.3000 | 3.3000 | 23,833,097 |
| Apr 3, 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3500 | 3.3500 | 18,452,082 |
| Apr 2, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 12,840,280 |
| Apr 1, 2024 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 10,658,100 |
| Mar 29, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2200 | 3.2200 | 3,966,460 |
| Mar 28, 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 10,123,600 |
| Mar 27, 2024 | 3.2400 | 3.2600 | 3.1400 | 3.1600 | 3.1600 | 11,211,300 |
| Mar 26, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 11,798,938 |
| Mar 25, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2400 | 3.2400 | 12,605,700 |
| Mar 22, 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 13,218,660 |
| Mar 21, 2024 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 10,917,580 |
| Mar 20, 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 11,593,630 |
| Mar 19, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 11,229,540 |
| Mar 18, 2024 | 3.1800 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 12,412,062 |
| Mar 15, 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1700 | 3.1700 | 9,008,500 |
| Mar 14, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 11,362,600 |
| Mar 13, 2024 | 3.0900 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 16,904,622 |
| Mar 12, 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 14,189,138 |
| Mar 11, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 7,489,578 |
| Mar 8, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 9,373,066 |
| Mar 7, 2024 | 3.0500 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 15,242,680 |
| Mar 6, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 8,889,091 |
| Mar 5, 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0200 | 3.0200 | 12,174,400 |
| Mar 4, 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 10,303,460 |
| Mar 1, 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 11,334,520 |
| Feb 29, 2024 | 2.9700 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 21,033,400 |
| Feb 28, 2024 | 3.0700 | 3.1100 | 2.9500 | 2.9500 | 2.9500 | 24,845,710 |
| Feb 27, 2024 | 3.0300 | 3.0700 | 3.0200 | 3.0700 | 3.0700 | 16,942,220 |
| Feb 26, 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 18,158,660 |
| Feb 23, 2024 | 3.0200 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 18,025,456 |
| Feb 22, 2024 | 2.9500 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 18,381,200 |
| Feb 21, 2024 | 2.9200 | 3.0100 | 2.8700 | 2.9700 | 2.9700 | 26,051,265 |
| Feb 20, 2024 | 2.9600 | 3.0700 | 2.9000 | 2.9400 | 2.9400 | 24,273,396 |
| Feb 19, 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 15,137,160 |
| Feb 8, 2024 | 2.6700 | 2.8300 | 2.6500 | 2.8200 | 2.8200 | 16,048,119 |
| Feb 7, 2024 | 2.7400 | 2.7600 | 2.6400 | 2.6600 | 2.6600 | 16,078,101 |
| Feb 6, 2024 | 2.5800 | 2.7600 | 2.4500 | 2.7400 | 2.7400 | 19,215,855 |
| Feb 5, 2024 | 2.7300 | 2.7600 | 2.5500 | 2.6100 | 2.6100 | 20,830,300 |
| Feb 2, 2024 | 2.8300 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 19,806,614 |
| Feb 1, 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 13,732,235 |
| Jan 31, 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 18,194,295 |
| Jan 30, 2024 | 3.0300 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 17,173,210 |
| Jan 29, 2024 | 3.1800 | 3.1900 | 3.0200 | 3.0500 | 3.0500 | 21,638,500 |
| Jan 26, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 30,395,100 |
| Jan 25, 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 26,087,180 |
| Jan 24, 2024 | 2.9500 | 3.0400 | 2.9300 | 3.0200 | 3.0200 | 29,391,813 |
| Jan 23, 2024 | 2.8700 | 3.0500 | 2.8700 | 2.9700 | 2.9700 | 34,294,173 |
| Jan 22, 2024 | 3.0300 | 3.0400 | 2.7600 | 2.8200 | 2.8200 | 29,821,200 |
| Jan 19, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 21,248,800 |
| Jan 18, 2024 | 3.1100 | 3.1500 | 2.9900 | 3.0900 | 3.0900 | 43,801,880 |
| Jan 17, 2024 | 3.2800 | 3.3400 | 3.1100 | 3.1100 | 3.1100 | 60,263,340 |
| Jan 16, 2024 | 3.4900 | 3.6000 | 3.2600 | 3.3000 | 3.3000 | 102,883,697 |
| Jan 15, 2024 | 3.2100 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 23,754,553 |
| Jan 12, 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9800 | 2.9800 | 11,316,420 |
| Jan 11, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 10,368,580 |
| Jan 10, 2024 | 2.9900 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 15,802,060 |
| Jan 9, 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 14,352,960 |
| Jan 8, 2024 | 3.0400 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 10,445,200 |
| Jan 5, 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 19,005,100 |
| Jan 4, 2024 | 3.1200 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 10,481,300 |
| Jan 3, 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 17,522,080 |
| Jan 2, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 21,276,240 |
| Dec 29, 2023 | 3.1000 | 3.1700 | 3.0800 | 3.1400 | 3.1400 | 35,088,180 |
| Dec 28, 2023 | 3.0800 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 18,210,400 |
| Dec 27, 2023 | 3.0800 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 19,037,980 |
| Dec 26, 2023 | 3.1400 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 22,635,900 |
| Dec 25, 2023 | 3.2500 | 3.2800 | 3.1300 | 3.1600 | 3.1600 | 35,092,635 |
| Dec 22, 2023 | 3.3300 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 44,273,455 |
| Dec 21, 2023 | 3.2600 | 3.3100 | 3.2000 | 3.3000 | 3.3000 | 30,052,053 |
| Dec 20, 2023 | 3.3700 | 3.3900 | 3.2300 | 3.2900 | 3.2900 | 40,496,162 |
| Dec 19, 2023 | 3.4500 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 41,650,099 |
| Dec 18, 2023 | 3.4700 | 3.5000 | 3.3800 | 3.4500 | 3.4500 | 43,128,643 |
| Dec 15, 2023 | 3.5100 | 3.5300 | 3.4200 | 3.4600 | 3.4600 | 51,149,659 |
| Dec 14, 2023 | 3.5900 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | 57,890,857 |
| Dec 13, 2023 | 3.6700 | 3.8100 | 3.5300 | 3.5700 | 3.5700 | 87,367,560 |
| Dec 12, 2023 | 3.5900 | 3.7100 | 3.5100 | 3.6500 | 3.6500 | 91,789,242 |
| Dec 11, 2023 | 3.4500 | 3.8300 | 3.4100 | 3.6600 | 3.6600 | 128,220,366 |
| Dec 8, 2023 | 3.3300 | 3.6600 | 3.2800 | 3.4800 | 3.4800 | 77,494,697 |
| Dec 7, 2023 | 3.3400 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 15,834,576 |
| Dec 6, 2023 | 3.3000 | 3.3500 | 3.2700 | 3.3400 | 3.3400 | 19,582,705 |
| Dec 5, 2023 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 15,217,993 |
| Dec 4, 2023 | 3.3000 | 3.3300 | 3.2600 | 3.3100 | 3.3100 | 10,259,260 |
| Dec 1, 2023 | 3.2700 | 3.3300 | 3.2600 | 3.3100 | 3.3100 | 10,713,701 |
| Nov 30, 2023 | 3.2700 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 8,317,780 |
| Nov 29, 2023 | 3.3100 | 3.3100 | 3.2700 | 3.2800 | 3.2800 | 7,184,069 |
| Nov 28, 2023 | 3.2600 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 11,005,802 |
| Nov 27, 2023 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 9,724,680 |
| Nov 24, 2023 | 3.2600 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 8,901,860 |
| Nov 23, 2023 | 3.2500 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 8,863,060 |
| Nov 22, 2023 | 3.2500 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 13,232,380 |
| Nov 21, 2023 | 3.2400 | 3.2800 | 3.2300 | 3.2400 | 3.2400 | 11,126,080 |
| Nov 20, 2023 | 3.2300 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 7,848,700 |
| Nov 17, 2023 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 7,511,600 |
| Nov 16, 2023 | 3.1800 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 8,430,101 |
| Nov 15, 2023 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 7,947,000 |
| Nov 14, 2023 | 3.2100 | 3.2200 | 3.1600 | 3.1900 | 3.1900 | 9,310,100 |
| Nov 13, 2023 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 8,936,680 |
| Nov 10, 2023 | 3.1700 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 6,237,720 |
| Nov 9, 2023 | 3.1900 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 7,695,742 |
| Nov 8, 2023 | 3.2300 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 7,420,800 |
| Nov 7, 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 8,762,751 |
| Nov 6, 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 7,193,426 |
| Nov 3, 2023 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 5,122,810 |
| Nov 2, 2023 | 3.2100 | 3.2200 | 3.1600 | 3.1900 | 3.1900 | 6,461,561 |
| Nov 1, 2023 | 3.2000 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 8,106,740 |
| Oct 31, 2023 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 7,214,169 |
| Oct 30, 2023 | 3.1800 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 6,383,500 |
| Oct 27, 2023 | 3.1200 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 8,704,640 |
| Oct 26, 2023 | 3.1100 | 3.1300 | 3.0600 | 3.1200 | 3.1200 | 5,330,801 |
| Oct 25, 2023 | 3.0900 | 3.1300 | 3.0900 | 3.1100 | 3.1100 | 7,165,920 |
| Oct 24, 2023 | 3.0100 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 7,319,321 |
| Oct 23, 2023 | 3.0700 | 3.0700 | 2.9900 | 3.0000 | 3.0000 | 7,699,901 |
| Oct 20, 2023 | 3.0600 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 6,584,634 |
| Oct 19, 2023 | 3.0700 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 5,062,000 |
| Oct 18, 2023 | 3.1300 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 5,910,693 |
| Oct 17, 2023 | 3.1600 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 5,916,861 |
| Oct 16, 2023 | 3.1800 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 7,304,000 |
| Oct 13, 2023 | 3.2300 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 9,536,340 |
| Oct 12, 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 6,400,600 |
| Oct 11, 2023 | 3.2200 | 3.2400 | 3.1900 | 3.2200 | 3.2200 | 5,617,831 |
| Oct 10, 2023 | 3.2100 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 5,175,240 |
| Oct 9, 2023 | 3.2200 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 7,750,120 |
| Sep 28, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 5,985,800 |
| Sep 27, 2023 | 3.2000 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 5,954,940 |
| Sep 26, 2023 | 3.1900 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 5,709,987 |
| Sep 25, 2023 | 3.2200 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 6,519,387 |
| Sep 22, 2023 | 3.1700 | 3.2300 | 3.1500 | 3.2200 | 3.2200 | 8,809,300 |
| Sep 21, 2023 | 3.1900 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 6,036,120 |
| Sep 20, 2023 | 3.2700 | 3.2800 | 3.1900 | 3.1900 | 3.1900 | 10,349,700 |
| Sep 19, 2023 | 3.3100 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 14,014,000 |
| Sep 18, 2023 | 3.2300 | 3.3400 | 3.2200 | 3.3000 | 3.3000 | 25,497,602 |
| Sep 15, 2023 | 3.1500 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 8,091,827 |
| Sep 14, 2023 | 3.1900 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 7,500,957 |
| Sep 13, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 8,153,460 |
| Sep 12, 2023 | 3.2300 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 5,788,800 |
| Sep 11, 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 5,991,620 |
| Sep 8, 2023 | 3.2100 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 6,982,000 |
| Sep 7, 2023 | 3.2600 | 3.2800 | 3.2100 | 3.2200 | 3.2200 | 7,814,600 |
| Sep 6, 2023 | 3.2300 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 7,372,920 |
| Sep 5, 2023 | 3.2700 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 6,758,380 |
| Sep 4, 2023 | 3.2300 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 10,810,439 |
| Sep 1, 2023 | 3.2300 | 3.2300 | 3.1900 | 3.2100 | 3.2100 | 6,332,220 |
| Aug 31, 2023 | 3.2600 | 3.2900 | 3.1900 | 3.2000 | 3.2000 | 10,447,022 |
| Aug 30, 2023 | 3.3100 | 3.3100 | 3.2500 | 3.2600 | 3.2600 | 7,811,282 |
| Aug 29, 2023 | 3.2400 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 9,919,839 |
| Aug 28, 2023 | 3.3800 | 3.3800 | 3.2300 | 3.2400 | 3.2400 | 12,702,360 |
| Aug 25, 2023 | 3.2000 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 10,086,000 |
| Aug 24, 2023 | 3.2200 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 6,303,957 |
| Aug 23, 2023 | 3.2700 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 6,063,217 |
| Aug 22, 2023 | 3.3200 | 3.3500 | 3.2100 | 3.2700 | 3.2700 | 14,896,544 |
| Aug 21, 2023 | 3.3400 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 6,995,482 |
| Aug 18, 2023 | 3.4000 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 7,713,200 |
| Aug 17, 2023 | 3.3800 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 7,165,820 |
| Aug 16, 2023 | 3.4200 | 3.4400 | 3.3700 | 3.3800 | 3.3800 | 9,283,400 |
| Aug 15, 2023 | 3.4400 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 7,009,280 |
| Aug 14, 2023 | 3.4400 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 10,696,947 |
| Aug 11, 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4300 | 3.4300 | 8,943,354 |
| Aug 10, 2023 | 3.4900 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 7,393,700 |
| Aug 9, 2023 | 3.5300 | 3.5400 | 3.4800 | 3.4900 | 3.4900 | 10,075,600 |
| Aug 8, 2023 | 3.5200 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 14,380,160 |
| Aug 7, 2023 | 3.5200 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 12,518,192 |
| Aug 4, 2023 | 3.5500 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 13,471,942 |
| Aug 3, 2023 | 3.5500 | 3.5700 | 3.5100 | 3.5500 | 3.5500 | 11,679,340 |
| Aug 2, 2023 | 3.5600 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 16,635,404 |
| Aug 1, 2023 | 3.6300 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 18,996,660 |
| Jul 31, 2023 | 3.5600 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 30,464,243 |
| Jul 28, 2023 | 3.4700 | 3.5700 | 3.4700 | 3.5500 | 3.5500 | 23,005,620 |
| Jul 27, 2023 | 3.5100 | 3.6200 | 3.5000 | 3.5100 | 3.5100 | 37,466,001 |
| Jul 26, 2023 | 3.4300 | 3.7000 | 3.3800 | 3.5700 | 3.5700 | 65,914,563 |
| Jul 25, 2023 | 3.3300 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 12,177,521 |
| Jul 24, 2023 | 3.3500 | 3.3600 | 3.3200 | 3.3300 | 3.3300 | 7,615,401 |
| Jul 21, 2023 | 3.2900 | 3.3900 | 3.2800 | 3.3600 | 3.3600 | 15,750,560 |
| Jul 20, 2023 | 3.3100 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 7,848,101 |
| Jul 19, 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3100 | 3.3100 | 5,703,354 |
| Jul 18, 2023 | 3.3100 | 3.3300 | 3.2900 | 3.3200 | 3.3200 | 6,709,241 |
| Jul 17, 2023 | 3.3300 | 3.3400 | 3.2800 | 3.3200 | 3.3200 | 8,609,413 |
| Jul 14, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 11,118,932 |
| Jul 13, 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 9,948,714 |
| Jul 12, 2023 | 3.3700 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 9,956,389 |
| Jul 11, 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 9,552,973 |
| Jul 10, 2023 | 3.3100 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 19,245,796 |
| Jul 7, 2023 | 3.3200 | 3.3400 | 3.2700 | 3.2900 | 3.2900 | 15,988,200 |
| Jul 6, 2023 | 3.2700 | 3.4100 | 3.2300 | 3.3600 | 3.3600 | 25,046,814 |
| Jul 5, 2023 | 3.3100 | 3.3600 | 3.2400 | 3.2500 | 3.2500 | 15,221,400 |
| Jul 4, 2023 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 8,629,881 |
| Jul 3, 2023 | 3.2600 | 3.3400 | 3.2200 | 3.2900 | 3.2900 | 17,867,180 |
| Jun 30, 2023 | 3.3300 | 3.3800 | 3.2200 | 3.2400 | 3.2400 | 21,596,860 |
| Jun 29, 2023 | 3.1800 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 4,918,701 |
| Jun 28, 2023 | 3.2100 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 6,509,774 |
| Jun 27, 2023 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.2100 | 7,100,197 |
| Jun 26, 2023 | 3.2000 | 3.2000 | 3.1200 | 3.1300 | 3.1300 | 8,850,102 |
| Jun 21, 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 8,794,780 |
| Jun 20, 2023 | 3.2700 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 8,191,201 |
| Jun 19, 2023 | 3.3200 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 13,333,780 |
| Jun 16, 2023 | 3.3600 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 11,021,940 |
| Jun 15, 2023 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 16,534,100 |
| Jun 14, 2023 | 3.3700 | 3.4600 | 3.3300 | 3.4400 | 3.4400 | 19,430,860 |
| Jun 13, 2023 | 3.3600 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 14,531,880 |
| Jun 12, 2023 | 3.3500 | 3.4200 | 3.2500 | 3.3900 | 3.3900 | 24,938,551 |
| Jun 9, 2023 | 3.3000 | 3.3900 | 3.2400 | 3.3300 | 3.3300 | 38,733,721 |
| Jun 8, 2023 | 3.2400 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 6,614,600 |
| Jun 7, 2023 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 5,904,240 |
| Jun 6, 2023 | 3.2900 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 11,655,800 |
| Jun 5, 2023 | 3.2300 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 18,190,620 |
| Jun 2, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 7,232,900 |
| Jun 1, 2023 | 3.2200 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 10,524,800 |
| May 31, 2023 | 3.2000 | 3.2700 | 3.1800 | 3.2400 | 3.2400 | 11,867,343 |
| May 30, 2023 | 3.2200 | 3.2200 | 3.1600 | 3.2100 | 3.2100 | 11,418,867 |
| May 29, 2023 | 3.2900 | 3.2900 | 3.2100 | 3.2200 | 3.2200 | 12,190,320 |
| May 26, 2023 | 3.2800 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 10,915,340 |
| May 25, 2023 | 3.3300 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 21,536,876 |
| May 24, 2023 | 3.4000 | 3.4000 | 3.3100 | 3.3300 | 3.3300 | 26,952,081 |
| May 23, 2023 | 3.4500 | 3.5700 | 3.4200 | 3.4400 | 3.4400 | 38,624,200 |
| May 22, 2023 | 3.3600 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 22,111,702 |
| May 19, 2023 | 3.4400 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 22,387,160 |
| May 18, 2023 | 3.4600 | 3.5200 | 3.3600 | 3.4300 | 3.4300 | 35,330,160 |
| May 17, 2023 | 3.5600 | 3.6000 | 3.4200 | 3.5100 | 3.5100 | 60,658,217 |
| May 16, 2023 | 3.8600 | 3.9700 | 3.6300 | 3.6800 | 3.6800 | 112,269,880 |
| May 15, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 10,184,480 |
| May 12, 2023 | 3.2600 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 7,433,260 |
| May 11, 2023 | 3.2400 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 6,438,788 |
| May 10, 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 3,973,560 |
| May 9, 2023 | 3.2900 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 5,315,300 |
| May 8, 2023 | 3.3100 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 5,432,280 |
| May 5, 2023 | 3.3300 | 3.3300 | 3.2600 | 3.3000 | 3.3000 | 6,246,580 |
| May 4, 2023 | 3.2100 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 14,476,465 |
| Apr 28, 2023 | 3.1300 | 3.2100 | 3.1100 | 3.2000 | 3.2000 | 5,697,945 |
| Apr 27, 2023 | 3.1300 | 3.1700 | 3.0800 | 3.1300 | 3.1300 | 4,125,705 |
| Apr 26, 2023 | 3.0800 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 4,596,032 |
| Apr 25, 2023 | 3.1500 | 3.1500 | 3.0400 | 3.0900 | 3.0900 | 5,878,681 |
| Apr 24, 2023 | 3.1200 | 3.1600 | 3.0700 | 3.1300 | 3.1300 | 5,516,722 |
Related Tickers
BLC.BK Bangkok Lab And Cosmetic Public Company Limited
4.9800
+1.22%
002571.SZ Anhui Deli Household Glass Co., Ltd.
4.0200
+2.55%
002094.SZ Qingdao Kingking Applied Chemistry Co., Ltd.
2.4100
+2.55%
002511.SZ C&S Paper Co.,Ltd
8.31
+1.47%
NTCO3.SA Natura &Co Holding S.A.
16.05
-0.25%
UNA.AS Unilever PLC
44.78
-0.60%