Mail

002984.SZ - Qingdao Sentury Tire Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	29.03	29.58	29.00	29.47	29.47	4,075,500
May 26, 2023	28.86	28.98	28.19	28.86	28.86	2,740,704
May 25, 2023	28.84	29.12	28.43	28.85	28.85	2,855,065
May 24, 2023	28.59	29.23	28.10	29.03	29.03	4,770,482
May 23, 2023	28.64	28.86	28.38	28.48	28.48	3,864,676
May 22, 2023	27.36	28.78	27.33	28.71	28.71	8,113,103
May 19, 2023	27.09	27.34	26.94	27.30	27.30	2,086,823
May 18, 2023	27.23	27.25	26.98	27.05	27.05	1,945,149
May 17, 2023	27.41	27.49	27.10	27.18	27.18	2,131,223
May 16, 2023	27.57	27.69	27.25	27.35	27.35	2,262,513
May 15, 2023	27.28	27.55	27.09	27.48	27.48	2,553,995
May 12, 2023	27.20	27.37	26.91	27.25	27.25	2,843,628
May 11, 2023	27.39	27.75	27.06	27.16	27.16	4,404,885
May 10, 2023	27.01	27.55	26.61	27.35	27.35	5,432,314
May 09, 2023	28.40	28.40	26.87	27.04	27.04	8,489,887
May 08, 2023	28.60	28.80	28.15	28.30	28.30	3,400,301
May 05, 2023	28.99	28.99	28.37	28.50	28.50	3,765,099
May 04, 2023	29.00	29.25	28.86	29.04	29.04	3,199,525
Apr 28, 2023	29.30	29.30	28.79	29.06	29.06	3,191,164
Apr 27, 2023	28.80	29.24	28.70	29.19	29.19	3,501,154
Apr 26, 2023	29.07	29.62	28.90	29.02	29.02	4,519,900
Apr 25, 2023	28.86	29.49	28.53	29.01	29.01	5,844,326
Apr 24, 2023	29.09	29.30	28.13	28.52	28.52	7,088,490
Apr 21, 2023	30.25	30.27	29.30	29.53	29.53	7,298,959
Apr 20, 2023	30.50	31.10	30.00	30.23	30.23	6,299,812
Apr 19, 2023	31.66	31.66	30.16	30.17	30.17	7,767,319
Apr 18, 2023	31.35	31.92	31.25	31.50	31.50	3,454,056
Apr 17, 2023	31.20	31.46	31.00	31.35	31.35	3,995,156
Apr 14, 2023	31.22	31.68	31.15	31.17	31.17	4,415,206
Apr 13, 2023	31.92	31.92	31.20	31.51	31.51	4,076,309
Apr 12, 2023	32.30	32.40	31.82	32.03	32.03	3,766,358
Apr 11, 2023	32.21	32.41	31.88	32.28	32.28	4,975,157
Apr 10, 2023	31.50	32.29	31.41	32.07	32.07	6,749,416
Apr 07, 2023	31.08	31.72	31.08	31.50	31.50	3,675,937
Apr 06, 2023	31.42	31.88	31.01	31.24	31.24	5,481,031
Apr 04, 2023	31.32	32.10	31.03	31.73	31.73	6,116,620
Apr 03, 2023	31.50	31.60	30.95	31.31	31.31	8,037,954
Mar 31, 2023	31.38	31.79	31.13	31.69	31.69	3,566,853
Mar 30, 2023	31.97	32.19	31.22	31.35	31.35	5,920,387
Mar 29, 2023	31.89	32.25	31.89	32.01	32.01	3,466,254
Mar 28, 2023	32.15	32.70	32.01	32.24	32.24	4,253,577
Mar 27, 2023	32.01	32.43	31.50	32.43	32.43	7,394,338
Mar 24, 2023	32.55	32.58	32.02	32.07	32.07	6,329,805
Mar 23, 2023	32.70	33.18	32.34	32.63	32.63	6,899,593
Mar 22, 2023	33.59	33.59	32.86	32.97	32.97	6,083,399
Mar 21, 2023	33.54	33.75	33.12	33.61	33.61	6,034,395
Mar 20, 2023	32.72	34.00	32.32	33.62	33.62	11,018,562
Mar 17, 2023	32.40	32.60	31.89	32.45	32.45	6,313,775
Mar 16, 2023	32.61	32.99	31.78	32.12	32.12	7,053,058
Mar 15, 2023	31.43	33.11	31.43	32.94	32.94	11,045,689
Mar 14, 2023	32.69	32.97	31.25	31.29	31.29	7,719,299
Mar 13, 2023	32.05	32.78	32.01	32.59	32.59	4,848,736
Mar 10, 2023	32.53	32.99	32.10	32.37	32.37	6,018,529
Mar 09, 2023	31.78	32.39	31.74	32.37	32.37	5,980,126
Mar 08, 2023	31.00	31.94	30.85	31.73	31.73	4,550,477
Mar 07, 2023	31.92	32.00	31.03	31.20	31.20	7,247,882
Mar 06, 2023	32.08	32.82	31.88	32.01	32.01	7,573,314
Mar 03, 2023	31.48	31.98	31.33	31.84	31.84	5,120,038
Mar 02, 2023	32.23	32.30	31.32	31.48	31.48	6,620,873
Mar 01, 2023	32.56	32.57	31.85	32.16	32.16	6,881,197
Feb 28, 2023	32.60	32.93	32.13	32.60	32.60	6,763,863
Feb 27, 2023	33.55	33.88	32.23	32.53	32.53	9,315,890
Feb 24, 2023	33.05	33.17	32.56	32.85	32.85	9,007,867
Feb 23, 2023	33.01	33.48	32.55	32.84	32.84	15,181,160
Feb 22, 2023	30.11	32.78	29.98	31.97	31.97	16,966,436
Feb 21, 2023	30.15	30.37	29.61	30.03	30.03	9,185,011
Feb 20, 2023	30.11	30.46	29.60	30.41	30.41	4,841,491
Feb 17, 2023	30.55	30.85	30.00	30.12	30.12	3,546,229
Feb 16, 2023	31.13	31.38	30.46	30.55	30.55	4,377,544
Feb 15, 2023	31.19	31.47	31.10	31.21	31.21	2,648,213
Feb 14, 2023	31.46	31.55	30.91	31.24	31.24	3,534,276
Feb 13, 2023	30.57	31.63	30.33	31.35	31.35	6,680,037
Feb 10, 2023	29.98	30.66	29.81	30.59	30.59	4,508,151
Feb 09, 2023	29.36	30.08	29.25	30.00	30.00	4,078,558
Feb 08, 2023	29.84	30.01	29.27	29.36	29.36	3,992,666
Feb 07, 2023	29.30	30.16	29.30	29.81	29.81	5,144,023
Feb 06, 2023	29.40	29.64	29.21	29.27	29.27	1,912,612
Feb 03, 2023	30.07	30.16	29.25	29.70	29.70	2,874,393
Feb 02, 2023	29.90	30.33	29.80	30.18	30.18	4,587,207
Feb 01, 2023	29.71	29.90	29.36	29.85	29.85	3,486,827
Jan 31, 2023	29.25	29.90	29.25	29.55	29.55	2,791,961
Jan 30, 2023	29.59	30.19	29.26	29.35	29.35	3,331,616
Jan 20, 2023	29.00	29.60	28.79	29.14	29.14	2,592,006
Jan 19, 2023	28.48	29.04	28.27	28.89	28.89	3,155,587
Jan 18, 2023	28.85	28.87	28.38	28.54	28.54	2,093,721
Jan 17, 2023	28.20	28.98	27.90	28.70	28.70	5,714,496
Jan 16, 2023	27.96	28.36	27.60	27.90	27.90	4,930,270
Jan 13, 2023	28.59	28.60	27.61	28.05	28.05	5,228,614
Jan 12, 2023	28.62	28.97	28.21	28.32	28.32	3,764,555
Jan 11, 2023	28.81	29.00	28.61	28.70	28.70	2,497,571
Jan 10, 2023	29.29	29.34	28.59	28.82	28.82	2,539,642
Jan 09, 2023	28.50	29.73	28.42	29.10	29.10	5,381,097
Jan 06, 2023	28.00	28.73	27.80	28.50	28.50	6,065,604
Jan 05, 2023	27.90	28.10	27.60	28.03	28.03	6,172,585
Jan 04, 2023	28.21	28.36	27.65	27.85	27.85	9,267,392
Jan 03, 2023	30.44	30.44	27.71	29.00	29.00	15,951,764
Dec 30, 2022	30.45	31.16	30.17	30.79	30.79	4,896,331
Dec 29, 2022	28.21	30.97	28.21	30.39	30.39	7,250,488
Dec 28, 2022	28.40	28.71	28.25	28.38	28.38	1,903,272
Dec 27, 2022	29.09	29.10	28.40	28.72	28.72	1,392,749
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...