Shenzhen - Delayed Quote • CNY
Shenzhen Batian Ecotypic Engineering Co., Ltd. (002170.SZ)
As of 1:17 PM GMT+8. Market Open.
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 25, 2024 | 6.14 | 6.14 | 5.91 | 6.05 | 6.05 | 11,169,600 |
| Apr 24, 2024 | 5.90 | 5.98 | 5.85 | 5.93 | 5.93 | 8,347,684 |
| Apr 23, 2024 | 6.03 | 6.08 | 5.88 | 5.95 | 5.95 | 13,041,280 |
| Apr 22, 2024 | 6.13 | 6.19 | 6.05 | 6.06 | 6.06 | 13,907,580 |
| Apr 19, 2024 | 6.14 | 6.15 | 5.97 | 6.13 | 6.13 | 19,315,220 |
| Apr 18, 2024 | 6.10 | 6.15 | 5.99 | 6.05 | 6.05 | 17,592,100 |
| Apr 17, 2024 | 5.69 | 6.10 | 5.67 | 6.09 | 6.09 | 24,229,600 |
| Apr 16, 2024 | 5.98 | 6.00 | 5.63 | 5.66 | 5.66 | 21,001,971 |
| Apr 15, 2024 | 6.01 | 6.12 | 5.83 | 6.01 | 6.01 | 19,887,200 |
| Apr 12, 2024 | 6.22 | 6.22 | 5.94 | 6.00 | 6.00 | 15,020,397 |
| Apr 11, 2024 | 6.07 | 6.22 | 6.03 | 6.15 | 6.15 | 13,268,854 |
| Apr 10, 2024 | 6.13 | 6.19 | 6.07 | 6.12 | 6.12 | 9,776,106 |
| Apr 9, 2024 | 6.14 | 6.19 | 6.06 | 6.15 | 6.15 | 10,561,444 |
| Apr 8, 2024 | 6.16 | 6.33 | 6.12 | 6.13 | 6.13 | 16,184,977 |
| Apr 3, 2024 | 6.13 | 6.21 | 6.12 | 6.16 | 6.16 | 16,958,614 |
| Apr 2, 2024 | 6.11 | 6.16 | 6.09 | 6.14 | 6.14 | 14,346,431 |
| Apr 1, 2024 | 6.10 | 6.17 | 5.96 | 6.12 | 6.12 | 18,473,356 |
| Mar 29, 2024 | 5.80 | 6.09 | 5.80 | 6.06 | 6.06 | 13,226,500 |
| Mar 28, 2024 | 5.81 | 5.90 | 5.72 | 5.79 | 5.79 | 19,218,920 |
| Mar 27, 2024 | 5.88 | 5.92 | 5.71 | 5.72 | 5.72 | 19,409,000 |
| Mar 26, 2024 | 5.93 | 6.03 | 5.80 | 5.93 | 5.93 | 23,262,038 |
| Mar 25, 2024 | 6.20 | 6.30 | 5.94 | 6.03 | 6.03 | 29,292,920 |
| Mar 22, 2024 | 6.07 | 6.12 | 5.93 | 6.06 | 6.06 | 19,453,104 |
| Mar 21, 2024 | 5.94 | 6.06 | 5.85 | 6.04 | 6.04 | 17,899,266 |
| Mar 20, 2024 | 5.95 | 5.98 | 5.86 | 5.94 | 5.94 | 13,372,817 |
| Mar 19, 2024 | 5.91 | 6.00 | 5.87 | 5.95 | 5.95 | 17,054,737 |
| Mar 18, 2024 | 5.78 | 6.00 | 5.76 | 5.94 | 5.94 | 23,379,318 |
| Mar 15, 2024 | 5.48 | 5.78 | 5.48 | 5.77 | 5.77 | 24,054,527 |
| Mar 14, 2024 | 5.53 | 5.58 | 5.45 | 5.48 | 5.48 | 13,060,700 |
| Mar 13, 2024 | 5.46 | 5.63 | 5.42 | 5.55 | 5.55 | 17,899,528 |
| Mar 12, 2024 | 5.36 | 5.47 | 5.29 | 5.47 | 5.47 | 15,515,810 |
| Mar 11, 2024 | 5.20 | 5.55 | 5.15 | 5.38 | 5.38 | 26,783,800 |
| Mar 8, 2024 | 5.09 | 5.19 | 4.99 | 5.17 | 5.17 | 12,985,302 |
| Mar 7, 2024 | 4.98 | 5.35 | 4.93 | 5.12 | 5.12 | 20,861,100 |
| Mar 6, 2024 | 4.90 | 5.01 | 4.90 | 4.96 | 4.96 | 6,627,902 |
| Mar 5, 2024 | 4.95 | 4.98 | 4.90 | 4.92 | 4.92 | 8,248,148 |
| Mar 4, 2024 | 4.97 | 5.01 | 4.87 | 4.98 | 4.98 | 9,653,300 |
| Mar 1, 2024 | 4.87 | 4.97 | 4.81 | 4.96 | 4.96 | 11,684,700 |
| Feb 29, 2024 | 4.70 | 4.86 | 4.63 | 4.86 | 4.86 | 13,197,900 |
| Feb 28, 2024 | 4.95 | 5.04 | 4.68 | 4.70 | 4.70 | 17,408,500 |
| Feb 27, 2024 | 4.90 | 4.93 | 4.79 | 4.93 | 4.93 | 11,096,900 |
| Feb 26, 2024 | 4.80 | 4.98 | 4.76 | 4.90 | 4.90 | 13,485,200 |
| Feb 23, 2024 | 4.67 | 4.77 | 4.66 | 4.76 | 4.76 | 9,586,904 |
| Feb 22, 2024 | 4.64 | 4.80 | 4.62 | 4.68 | 4.68 | 8,723,653 |
| Feb 21, 2024 | 4.58 | 4.75 | 4.53 | 4.65 | 4.65 | 10,724,534 |
| Feb 20, 2024 | 4.59 | 4.62 | 4.50 | 4.61 | 4.61 | 7,604,500 |
| Feb 19, 2024 | 4.55 | 4.70 | 4.50 | 4.62 | 4.62 | 13,919,888 |
| Feb 8, 2024 | 4.13 | 4.50 | 4.08 | 4.49 | 4.49 | 21,350,168 |
| Feb 7, 2024 | 4.10 | 4.24 | 4.02 | 4.09 | 4.09 | 15,544,016 |
| Feb 6, 2024 | 3.89 | 4.29 | 3.76 | 4.13 | 4.13 | 19,155,891 |
| Feb 5, 2024 | 4.42 | 4.45 | 4.01 | 4.01 | 4.01 | 19,325,841 |
| Feb 2, 2024 | 4.67 | 4.75 | 4.26 | 4.45 | 4.45 | 14,742,700 |
| Feb 1, 2024 | 4.79 | 4.82 | 4.62 | 4.71 | 4.71 | 10,680,870 |
| Jan 31, 2024 | 5.08 | 5.12 | 4.82 | 4.82 | 4.82 | 13,796,617 |
| Jan 30, 2024 | 5.19 | 5.30 | 5.08 | 5.11 | 5.11 | 8,390,097 |
| Jan 29, 2024 | 5.35 | 5.37 | 5.18 | 5.20 | 5.20 | 6,850,700 |
| Jan 26, 2024 | 5.33 | 5.43 | 5.32 | 5.35 | 5.35 | 7,437,000 |
| Jan 25, 2024 | 5.15 | 5.35 | 5.11 | 5.35 | 5.35 | 10,435,732 |
| Jan 24, 2024 | 5.00 | 5.20 | 4.89 | 5.15 | 5.15 | 12,410,562 |
| Jan 23, 2024 | 5.01 | 5.08 | 4.84 | 4.98 | 4.98 | 11,411,100 |
| Jan 22, 2024 | 5.36 | 5.43 | 4.93 | 5.01 | 5.01 | 12,142,401 |
| Jan 19, 2024 | 5.44 | 5.49 | 5.33 | 5.36 | 5.36 | 6,632,800 |
| Jan 18, 2024 | 5.51 | 5.52 | 5.23 | 5.41 | 5.41 | 13,314,631 |
| Jan 17, 2024 | 5.65 | 5.66 | 5.53 | 5.55 | 5.55 | 6,865,100 |
| Jan 16, 2024 | 5.64 | 5.69 | 5.57 | 5.65 | 5.65 | 8,719,280 |
| Jan 15, 2024 | 5.68 | 5.75 | 5.66 | 5.67 | 5.67 | 7,628,000 |
| Jan 12, 2024 | 5.65 | 5.75 | 5.63 | 5.69 | 5.69 | 9,021,476 |
| Jan 11, 2024 | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | 8,186,600 |
| Jan 10, 2024 | 5.57 | 5.64 | 5.54 | 5.55 | 5.55 | 5,592,900 |
| Jan 9, 2024 | 5.57 | 5.65 | 5.53 | 5.58 | 5.58 | 6,218,600 |
| Jan 8, 2024 | 5.63 | 5.67 | 5.56 | 5.56 | 5.56 | 9,063,400 |
| Jan 5, 2024 | 5.67 | 5.70 | 5.57 | 5.59 | 5.59 | 10,539,055 |
| Jan 4, 2024 | 5.67 | 5.79 | 5.65 | 5.69 | 5.69 | 14,428,558 |
| Jan 3, 2024 | 5.61 | 5.71 | 5.57 | 5.68 | 5.68 | 14,540,267 |
| Jan 2, 2024 | 5.54 | 5.66 | 5.52 | 5.63 | 5.63 | 10,525,636 |
| Dec 29, 2023 | 5.46 | 5.55 | 5.43 | 5.55 | 5.55 | 8,435,402 |
| Dec 28, 2023 | 5.29 | 5.48 | 5.27 | 5.46 | 5.46 | 11,159,300 |
| Dec 27, 2023 | 5.32 | 5.35 | 5.22 | 5.31 | 5.31 | 7,464,746 |
| Dec 26, 2023 | 5.30 | 5.44 | 5.25 | 5.33 | 5.33 | 10,290,100 |
| Dec 25, 2023 | 5.37 | 5.39 | 5.25 | 5.29 | 5.29 | 8,927,100 |
| Dec 22, 2023 | 5.41 | 5.47 | 5.29 | 5.39 | 5.39 | 11,491,300 |
| Dec 21, 2023 | 5.48 | 5.54 | 5.36 | 5.47 | 5.47 | 13,166,200 |
| Dec 20, 2023 | 5.36 | 5.75 | 5.31 | 5.46 | 5.46 | 19,205,380 |
| Dec 19, 2023 | 5.32 | 5.36 | 5.28 | 5.33 | 5.33 | 4,256,320 |
| Dec 18, 2023 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | 5,828,920 |
| Dec 15, 2023 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | 5,866,400 |
| Dec 14, 2023 | 5.48 | 5.51 | 5.44 | 5.45 | 5.45 | 4,724,987 |
| Dec 13, 2023 | 5.50 | 5.52 | 5.45 | 5.46 | 5.46 | 4,526,400 |
| Dec 12, 2023 | 5.51 | 5.51 | 5.45 | 5.49 | 5.49 | 4,023,880 |
| Dec 11, 2023 | 5.38 | 5.51 | 5.32 | 5.48 | 5.48 | 8,037,680 |
| Dec 8, 2023 | 5.55 | 5.57 | 5.39 | 5.40 | 5.40 | 10,654,350 |
| Dec 7, 2023 | 5.56 | 5.59 | 5.49 | 5.55 | 5.55 | 7,528,420 |
| Dec 6, 2023 | 5.47 | 5.63 | 5.45 | 5.56 | 5.56 | 9,023,106 |
| Dec 5, 2023 | 5.52 | 5.55 | 5.47 | 5.47 | 5.47 | 5,371,200 |
| Dec 4, 2023 | 5.53 | 5.56 | 5.51 | 5.53 | 5.53 | 4,345,480 |
| Dec 1, 2023 | 5.53 | 5.57 | 5.49 | 5.53 | 5.53 | 4,968,880 |
| Nov 30, 2023 | 5.58 | 5.60 | 5.49 | 5.53 | 5.53 | 6,544,567 |
| Nov 29, 2023 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | 5,923,196 |
| Nov 28, 2023 | 5.56 | 5.68 | 5.52 | 5.67 | 5.67 | 8,473,988 |
| Nov 27, 2023 | 5.60 | 5.63 | 5.55 | 5.56 | 5.56 | 5,597,400 |
| Nov 24, 2023 | 5.64 | 5.65 | 5.59 | 5.61 | 5.61 | 6,516,400 |
| Nov 23, 2023 | 5.60 | 5.66 | 5.59 | 5.65 | 5.65 | 6,294,700 |
| Nov 22, 2023 | 5.66 | 5.70 | 5.62 | 5.62 | 5.62 | 7,699,200 |
| Nov 21, 2023 | 5.68 | 5.71 | 5.64 | 5.65 | 5.65 | 9,401,800 |
| Nov 20, 2023 | 5.68 | 5.73 | 5.64 | 5.70 | 5.70 | 9,673,500 |
| Nov 17, 2023 | 5.61 | 5.67 | 5.58 | 5.66 | 5.66 | 7,905,400 |
| Nov 16, 2023 | 5.67 | 5.70 | 5.60 | 5.61 | 5.61 | 10,709,100 |
| Nov 15, 2023 | 5.66 | 5.71 | 5.64 | 5.69 | 5.69 | 12,102,736 |
| Nov 14, 2023 | 5.67 | 5.71 | 5.60 | 5.64 | 5.64 | 9,433,102 |
| Nov 13, 2023 | 5.72 | 5.73 | 5.65 | 5.70 | 5.70 | 8,503,534 |
| Nov 10, 2023 | 5.68 | 5.78 | 5.60 | 5.72 | 5.72 | 10,937,261 |
| Nov 9, 2023 | 5.61 | 5.77 | 5.60 | 5.71 | 5.71 | 13,656,000 |
| Nov 8, 2023 | 5.65 | 5.65 | 5.57 | 5.62 | 5.62 | 7,365,017 |
| Nov 7, 2023 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | 9,758,300 |
| Nov 6, 2023 | 5.60 | 5.67 | 5.60 | 5.63 | 5.63 | 8,256,500 |
| Nov 3, 2023 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | 6,887,703 |
| Nov 2, 2023 | 5.67 | 5.69 | 5.60 | 5.61 | 5.61 | 8,411,900 |
| Nov 1, 2023 | 5.65 | 5.72 | 5.62 | 5.66 | 5.66 | 10,425,600 |
| Oct 31, 2023 | 5.63 | 5.69 | 5.58 | 5.60 | 5.60 | 10,997,666 |
| Oct 30, 2023 | 5.52 | 5.63 | 5.51 | 5.61 | 5.61 | 9,563,900 |
| Oct 27, 2023 | 5.49 | 5.59 | 5.44 | 5.55 | 5.55 | 9,076,200 |
| Oct 26, 2023 | 5.45 | 5.52 | 5.39 | 5.50 | 5.50 | 7,967,643 |
| Oct 25, 2023 | 5.45 | 5.57 | 5.45 | 5.49 | 5.49 | 10,207,800 |
| Oct 24, 2023 | 5.27 | 5.44 | 5.27 | 5.43 | 5.43 | 8,613,693 |
| Oct 23, 2023 | 5.41 | 5.42 | 5.24 | 5.27 | 5.27 | 10,140,730 |
| Oct 20, 2023 | 5.47 | 5.51 | 5.41 | 5.45 | 5.45 | 9,706,875 |
| Oct 19, 2023 | 5.59 | 5.60 | 5.46 | 5.47 | 5.47 | 13,066,400 |
| Oct 18, 2023 | 5.50 | 5.70 | 5.48 | 5.63 | 5.63 | 19,093,450 |
| Oct 17, 2023 | 5.60 | 5.62 | 5.46 | 5.51 | 5.51 | 11,799,440 |
| Oct 16, 2023 | 5.60 | 5.65 | 5.52 | 5.54 | 5.54 | 25,715,175 |
| Oct 13, 2023 | 5.47 | 5.47 | 5.34 | 5.37 | 5.37 | 7,084,100 |
| Oct 12, 2023 | 5.37 | 5.50 | 5.36 | 5.48 | 5.48 | 10,244,200 |
| Oct 11, 2023 | 5.41 | 5.43 | 5.34 | 5.35 | 5.35 | 5,473,600 |
| Oct 10, 2023 | 5.40 | 5.47 | 5.38 | 5.41 | 5.41 | 4,622,800 |
| Oct 9, 2023 | 5.44 | 5.46 | 5.39 | 5.40 | 5.40 | 4,693,900 |
| Sep 28, 2023 | 5.42 | 5.47 | 5.41 | 5.46 | 5.46 | 3,404,700 |
| Sep 27, 2023 | 5.37 | 5.49 | 5.33 | 5.40 | 5.40 | 5,931,200 |
| Sep 26, 2023 | 5.43 | 5.45 | 5.36 | 5.36 | 5.36 | 5,360,800 |
| Sep 25, 2023 | 5.50 | 5.50 | 5.42 | 5.45 | 5.45 | 5,344,700 |
| Sep 22, 2023 | 5.41 | 5.51 | 5.39 | 5.51 | 5.51 | 6,097,165 |
| Sep 21, 2023 | 5.49 | 5.52 | 5.41 | 5.43 | 5.43 | 9,190,800 |
| Sep 20, 2023 | 5.60 | 5.61 | 5.44 | 5.50 | 5.50 | 14,394,500 |
| Sep 19, 2023 | 5.67 | 5.69 | 5.60 | 5.62 | 5.62 | 6,409,939 |
| Sep 18, 2023 | 5.67 | 5.73 | 5.62 | 5.67 | 5.67 | 5,107,300 |
| Sep 15, 2023 | 5.68 | 5.76 | 5.65 | 5.70 | 5.70 | 5,031,900 |
| Sep 14, 2023 | 5.71 | 5.71 | 5.63 | 5.66 | 5.66 | 4,815,200 |
| Sep 13, 2023 | 5.77 | 5.78 | 5.67 | 5.71 | 5.71 | 4,990,000 |
| Sep 12, 2023 | 5.74 | 5.80 | 5.72 | 5.77 | 5.77 | 5,206,299 |
| Sep 11, 2023 | 5.74 | 5.82 | 5.74 | 5.77 | 5.77 | 6,308,000 |
| Sep 8, 2023 | 5.74 | 5.76 | 5.66 | 5.71 | 5.71 | 5,500,800 |
| Sep 7, 2023 | 5.82 | 5.86 | 5.73 | 5.75 | 5.75 | 6,204,853 |
| Sep 6, 2023 | 5.80 | 5.86 | 5.74 | 5.85 | 5.85 | 5,762,800 |
| Sep 5, 2023 | 5.84 | 5.84 | 5.75 | 5.80 | 5.80 | 7,246,682 |
| Sep 4, 2023 | 5.66 | 5.89 | 5.64 | 5.85 | 5.85 | 15,073,291 |
| Sep 1, 2023 | 5.64 | 5.72 | 5.62 | 5.66 | 5.66 | 7,743,528 |
| Aug 31, 2023 | 5.74 | 5.75 | 5.62 | 5.64 | 5.64 | 10,031,404 |
| Aug 30, 2023 | 5.82 | 5.83 | 5.72 | 5.74 | 5.74 | 8,290,628 |
| Aug 29, 2023 | 5.68 | 5.82 | 5.65 | 5.82 | 5.82 | 8,412,100 |
| Aug 28, 2023 | 5.91 | 5.92 | 5.65 | 5.68 | 5.68 | 11,561,200 |
| Aug 25, 2023 | 5.75 | 5.81 | 5.62 | 5.63 | 5.63 | 8,248,102 |
| Aug 24, 2023 | 5.69 | 5.78 | 5.65 | 5.73 | 5.73 | 5,743,201 |
| Aug 23, 2023 | 5.72 | 5.75 | 5.66 | 5.68 | 5.68 | 4,658,518 |
| Aug 22, 2023 | 5.79 | 5.79 | 5.66 | 5.72 | 5.72 | 7,392,102 |
| Aug 21, 2023 | 5.72 | 5.81 | 5.72 | 5.72 | 5.72 | 5,673,100 |
| Aug 18, 2023 | 5.86 | 5.89 | 5.73 | 5.73 | 5.73 | 8,975,319 |
| Aug 17, 2023 | 5.86 | 5.89 | 5.74 | 5.86 | 5.86 | 10,739,701 |
| Aug 16, 2023 | 5.93 | 5.97 | 5.87 | 5.87 | 5.87 | 8,634,600 |
| Aug 15, 2023 | 5.99 | 6.02 | 5.93 | 5.95 | 5.95 | 5,399,400 |
| Aug 14, 2023 | 5.98 | 6.01 | 5.90 | 5.99 | 5.99 | 8,229,662 |
| Aug 11, 2023 | 6.10 | 6.11 | 6.01 | 6.03 | 6.03 | 8,115,940 |
| Aug 10, 2023 | 6.06 | 6.14 | 6.06 | 6.11 | 6.11 | 6,101,300 |
| Aug 9, 2023 | 6.09 | 6.10 | 6.05 | 6.07 | 6.07 | 5,895,900 |
| Aug 8, 2023 | 6.13 | 6.15 | 6.05 | 6.12 | 6.12 | 9,491,901 |
| Aug 7, 2023 | 6.14 | 6.17 | 6.08 | 6.15 | 6.15 | 7,692,701 |
| Aug 4, 2023 | 6.16 | 6.19 | 6.13 | 6.14 | 6.14 | 8,101,300 |
| Aug 3, 2023 | 6.20 | 6.21 | 6.14 | 6.16 | 6.16 | 9,305,053 |
| Aug 2, 2023 | 6.21 | 6.28 | 6.18 | 6.22 | 6.22 | 8,736,400 |
| Aug 1, 2023 | 6.25 | 6.27 | 6.14 | 6.21 | 6.21 | 12,449,348 |
| Jul 31, 2023 | 6.25 | 6.31 | 6.22 | 6.26 | 6.26 | 12,937,302 |
| Jul 28, 2023 | 6.18 | 6.25 | 6.10 | 6.23 | 6.23 | 10,787,601 |
| Jul 27, 2023 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | 17,440,000 |
| Jul 26, 2023 | 6.31 | 6.45 | 6.29 | 6.35 | 6.35 | 22,522,140 |
| Jul 25, 2023 | 6.26 | 6.47 | 6.24 | 6.31 | 6.31 | 16,769,300 |
| Jul 24, 2023 | 6.51 | 6.53 | 6.22 | 6.24 | 6.24 | 20,568,600 |
| Jul 21, 2023 | 6.50 | 6.62 | 6.46 | 6.49 | 6.49 | 13,643,100 |
| Jul 20, 2023 | 6.43 | 6.71 | 6.42 | 6.49 | 6.49 | 18,292,700 |
| Jul 19, 2023 | 6.46 | 6.51 | 6.41 | 6.44 | 6.44 | 9,304,000 |
| Jul 18, 2023 | 6.47 | 6.55 | 6.34 | 6.48 | 6.48 | 19,731,351 |
| Jul 17, 2023 | 6.52 | 6.52 | 6.38 | 6.43 | 6.43 | 19,864,200 |
| Jul 14, 2023 | 6.63 | 6.73 | 6.58 | 6.60 | 6.60 | 15,023,036 |
| Jul 13, 2023 | 6.75 | 6.78 | 6.62 | 6.65 | 6.65 | 15,227,202 |
| Jul 12, 2023 | 6.78 | 6.79 | 6.69 | 6.72 | 6.72 | 11,422,462 |
| Jul 11, 2023 | 6.85 | 6.86 | 6.66 | 6.77 | 6.77 | 11,046,162 |
| Jul 10, 2023 | 6.80 | 6.89 | 6.75 | 6.82 | 6.82 | 10,269,301 |
| Jul 7, 2023 | 6.76 | 6.82 | 6.66 | 6.73 | 6.73 | 9,497,501 |
| Jul 6, 2023 | 6.77 | 6.80 | 6.68 | 6.79 | 6.79 | 7,387,303 |
| Jul 5, 2023 | 6.75 | 6.84 | 6.73 | 6.77 | 6.77 | 8,379,500 |
| Jul 4, 2023 | 6.81 | 6.83 | 6.72 | 6.75 | 6.75 | 11,669,901 |
| Jul 3, 2023 | 6.91 | 7.04 | 6.79 | 6.81 | 6.81 | 23,562,200 |
| Jun 30, 2023 | 6.74 | 6.93 | 6.70 | 6.87 | 6.87 | 18,711,804 |
| Jun 29, 2023 | 6.72 | 6.78 | 6.67 | 6.74 | 6.74 | 10,191,860 |
| Jun 28, 2023 | 6.68 | 6.75 | 6.59 | 6.74 | 6.74 | 10,316,502 |
| Jun 27, 2023 | 6.60 | 6.75 | 6.59 | 6.69 | 6.69 | 14,150,450 |
| Jun 26, 2023 | 6.52 | 6.68 | 6.47 | 6.59 | 6.59 | 14,626,600 |
| Jun 21, 2023 | 6.52 | 6.62 | 6.50 | 6.52 | 6.52 | 9,594,200 |
| Jun 20, 2023 | 0.02 Dividend | |||||
| Jun 20, 2023 | 6.60 | 6.64 | 6.51 | 6.53 | 6.53 | 13,383,500 |
| Jun 19, 2023 | 6.80 | 6.88 | 6.58 | 6.59 | 6.58 | 18,321,800 |
| Jun 16, 2023 | 6.73 | 6.86 | 6.69 | 6.79 | 6.77 | 15,495,200 |
| Jun 15, 2023 | 6.64 | 6.87 | 6.62 | 6.74 | 6.72 | 20,409,056 |
| Jun 14, 2023 | 6.61 | 6.70 | 6.56 | 6.66 | 6.64 | 13,152,300 |
| Jun 13, 2023 | 6.64 | 6.65 | 6.56 | 6.61 | 6.59 | 8,400,600 |
| Jun 12, 2023 | 6.61 | 6.67 | 6.54 | 6.63 | 6.61 | 11,578,240 |
| Jun 9, 2023 | 6.52 | 6.61 | 6.50 | 6.58 | 6.57 | 10,177,300 |
| Jun 8, 2023 | 6.51 | 6.63 | 6.46 | 6.52 | 6.51 | 10,314,500 |
| Jun 7, 2023 | 6.51 | 6.54 | 6.42 | 6.48 | 6.47 | 9,772,700 |
| Jun 6, 2023 | 6.69 | 6.72 | 6.50 | 6.54 | 6.53 | 18,166,050 |
| Jun 5, 2023 | 6.65 | 6.70 | 6.56 | 6.68 | 6.66 | 21,599,080 |
| Jun 2, 2023 | 6.32 | 6.70 | 6.32 | 6.64 | 6.62 | 34,242,898 |
| Jun 1, 2023 | 6.32 | 6.39 | 6.26 | 6.33 | 6.32 | 8,350,400 |
| May 31, 2023 | 6.28 | 6.36 | 6.23 | 6.35 | 6.34 | 7,308,640 |
| May 30, 2023 | 6.21 | 6.32 | 6.17 | 6.31 | 6.30 | 7,639,940 |
| May 29, 2023 | 6.33 | 6.39 | 6.21 | 6.25 | 6.24 | 10,098,000 |
| May 26, 2023 | 6.38 | 6.40 | 6.28 | 6.35 | 6.34 | 7,316,900 |
| May 25, 2023 | 6.39 | 6.43 | 6.27 | 6.35 | 6.34 | 11,611,157 |
| May 24, 2023 | 6.50 | 6.50 | 6.35 | 6.39 | 6.38 | 12,729,940 |
| May 23, 2023 | 6.53 | 6.63 | 6.48 | 6.50 | 6.49 | 13,145,302 |
| May 22, 2023 | 6.47 | 6.58 | 6.38 | 6.56 | 6.55 | 14,439,702 |
| May 19, 2023 | 6.48 | 6.58 | 6.39 | 6.48 | 6.47 | 15,722,614 |
| May 18, 2023 | 6.60 | 6.65 | 6.51 | 6.51 | 6.50 | 15,357,700 |
| May 17, 2023 | 6.57 | 6.61 | 6.51 | 6.60 | 6.58 | 11,541,300 |
| May 16, 2023 | 6.65 | 6.68 | 6.55 | 6.58 | 6.57 | 18,006,568 |
| May 15, 2023 | 6.38 | 6.65 | 6.33 | 6.65 | 6.63 | 31,846,999 |
| May 12, 2023 | 6.48 | 6.48 | 6.34 | 6.36 | 6.35 | 12,028,798 |
| May 11, 2023 | 6.53 | 6.55 | 6.44 | 6.51 | 6.50 | 15,595,244 |
| May 10, 2023 | 6.43 | 6.61 | 6.41 | 6.55 | 6.54 | 28,490,732 |
| May 9, 2023 | 6.36 | 6.47 | 6.27 | 6.46 | 6.45 | 18,519,904 |
| May 8, 2023 | 6.37 | 6.41 | 6.26 | 6.40 | 6.39 | 15,207,898 |
| May 5, 2023 | 6.57 | 6.59 | 6.20 | 6.36 | 6.35 | 29,460,150 |
| May 4, 2023 | 6.40 | 6.52 | 6.39 | 6.51 | 6.50 | 16,379,601 |
| Apr 28, 2023 | 6.28 | 6.44 | 6.20 | 6.42 | 6.41 | 17,912,337 |
| Apr 27, 2023 | 6.19 | 6.26 | 6.12 | 6.22 | 6.21 | 8,134,266 |
| Apr 26, 2023 | 6.10 | 6.44 | 6.08 | 6.24 | 6.23 | 12,806,800 |
| Apr 25, 2023 | 6.46 | 6.46 | 6.04 | 6.10 | 6.09 | 22,863,400 |
Related Tickers
EDNSF Eden Research plc
0.0540
0.00%
EACTF Earth Alive Clean Technologies Inc.
0.0100
0.00%
CBLUF China BlueChemical Ltd.
0.3500
0.00%
605033.SS Shaanxi Meibang Pharmaceutical Group Co., Ltd.
13.99
+1.45%
94Y.F Argo Living Soils Corp.
0.1260
-4.55%
000731.SZ Sichuan Meifeng Chemical Industry Co., Ltd.
7.10
+2.60%
002513.SZ Jiangsu Lanfeng Bio-chemical Co.,Ltd
3.9700
+2.85%
600230.SS Cangzhou Dahua Co., Ltd.
10.61
+3.01%
000893.SZ Asia-potash International Investment (Guangzhou)Co.,Ltd.
18.62
+4.96%
300387.SZ Hubei Forbon Technology Co.,Ltd.
6.23
+1.96%