Advertisement
U.S. markets open in 4 hours 8 minutes

Jinlei Technology Co., Ltd. (300443.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
19.18+0.26 (+1.37%)
At close: 03:04PM CST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202418.9319.2518.7019.1819.189,851,363
Feb 22, 202418.8019.1818.6318.9218.928,303,889
Feb 21, 202418.5319.5018.2818.8718.878,826,179
Feb 20, 202418.5618.6618.2018.5918.595,891,420
Feb 19, 202419.3619.3618.3618.7018.709,291,002
Feb 08, 202417.7519.1817.6818.8918.8911,362,433
Feb 07, 202417.0018.2916.9117.6617.6611,404,067
Feb 06, 202415.7017.2915.4016.9116.9112,289,724
Feb 05, 202417.1817.2315.0116.0016.0013,409,108
Feb 02, 202418.3018.3916.6317.2017.2010,854,855
Feb 01, 202418.4018.7717.9018.1718.177,458,753
Jan 31, 202419.5219.8518.3918.4718.478,526,279
Jan 30, 202420.5120.5219.4819.5219.526,736,600
Jan 29, 202421.1421.5020.4520.5320.535,609,523
Jan 26, 202421.4821.6821.0321.0921.094,617,040
Jan 25, 202421.4421.7620.8921.6021.607,275,559
Jan 24, 202421.1921.8420.6521.4421.446,602,821
Jan 23, 202420.8821.4820.6121.1221.125,820,208
Jan 22, 202422.1322.3920.7520.9120.916,723,040
Jan 19, 202422.6223.3322.3122.3322.335,109,577
Jan 18, 202422.6022.9521.9322.7222.726,553,146
Jan 17, 202423.5123.6322.7522.7522.754,675,600
Jan 16, 202423.6424.0723.3023.6123.614,154,134
Jan 15, 202423.7423.9623.3623.6923.693,917,167
Jan 12, 202423.9624.6523.7523.9323.937,780,118
Jan 11, 202423.5324.2223.2223.9923.998,208,078
Jan 10, 202423.4524.2323.2023.7523.755,735,095
Jan 09, 202423.8024.4023.4623.6323.635,811,717
Jan 08, 202424.0824.6023.7123.7823.784,990,152
Jan 05, 202425.6725.7123.8724.1124.1110,752,285
Jan 04, 202425.9225.9925.4925.5125.514,568,053
Jan 03, 202426.5326.9725.2226.0226.0214,328,886
Jan 02, 202427.7427.7426.8426.8426.844,169,190
Dec 29, 202327.7027.9327.4327.5927.594,689,475
Dec 28, 202325.7027.9725.7027.5827.588,953,223
Dec 27, 202325.9026.1925.6225.8125.812,125,200
Dec 26, 202326.3026.3725.8926.0426.041,796,500
Dec 25, 202326.1326.7126.1326.3926.392,781,219
Dec 22, 202326.0526.6325.5926.2526.253,071,286
Dec 21, 202325.6926.4225.0126.1226.122,623,357
Dec 20, 202326.2726.5625.8625.8925.891,678,149
Dec 19, 202326.0126.3425.8626.0926.091,607,300
Dec 18, 202326.8026.9026.0926.1026.102,382,826
Dec 15, 202327.1327.2526.7226.8526.851,741,900
Dec 14, 202327.1227.5826.8626.9926.992,362,052
Dec 13, 202327.6927.7527.0627.1127.112,719,509
Dec 12, 202327.9928.1327.4627.8027.802,496,745
Dec 11, 202327.6028.1627.1828.1328.131,910,631
Dec 08, 202327.9928.1627.7027.7327.731,738,907
Dec 07, 202328.4728.4727.7027.9127.912,756,045
Dec 06, 202328.2828.9928.2528.4128.412,102,426
Dec 05, 202328.8029.7828.5328.5328.533,030,800
Dec 04, 202329.2629.5028.6328.9028.903,162,200
Dec 01, 202328.9629.1128.3029.0529.053,532,996
Nov 30, 202329.2929.4528.7928.9628.961,903,100
Nov 29, 202329.5129.7629.3029.3429.342,014,500
Nov 28, 202328.8029.8528.5829.6729.673,510,700
Nov 27, 202329.0329.1628.5028.9228.922,538,199
Nov 24, 202329.8129.8128.9629.0629.062,479,702
Nov 23, 202329.0129.9628.9529.8129.814,580,761
Nov 22, 202329.5529.7028.5929.0129.014,745,358
Nov 21, 202329.9529.9829.7129.7329.733,106,051
Nov 20, 202329.7830.0629.3829.9329.932,867,226
Nov 17, 202329.9130.0529.7129.9129.911,947,540
Nov 16, 202330.9430.9429.8529.9029.904,502,762
Nov 15, 202330.5531.3630.5130.9630.965,795,365
Nov 14, 202330.1130.4330.0530.3330.333,162,146
Nov 13, 202330.2330.3929.5530.1830.183,768,097
Nov 10, 202330.1330.1829.7130.1330.132,935,293
Nov 09, 202330.1630.7529.9130.3830.383,970,934
Nov 08, 202330.9531.0029.7930.1630.165,774,359
Nov 07, 202330.9031.2830.6730.8830.883,531,539
Nov 06, 202330.7131.7630.7131.0631.065,305,370
Nov 03, 202330.0231.0730.0130.4230.424,151,907
Nov 02, 202331.1931.2429.8630.2330.234,633,545
Nov 01, 202330.9831.8530.6831.3731.375,155,057
Oct 31, 202331.2831.5930.8031.2031.204,132,360
Oct 30, 202331.5332.6631.1531.2831.288,036,181
Oct 27, 202330.9732.1730.5432.0032.007,752,914
Oct 26, 202330.6031.4030.2831.0331.035,332,318
Oct 25, 202331.7031.9930.8731.0431.047,252,783
Oct 24, 202331.0031.8830.2731.5831.589,849,962
Oct 23, 202330.6531.4229.7031.2831.2811,361,007
Oct 20, 202328.8431.5828.8430.5930.5913,610,129
Oct 19, 202328.6829.6628.6129.0829.083,699,557
Oct 18, 202330.1730.1728.9028.9228.925,454,299
Oct 17, 202329.7730.7929.4830.4630.467,460,395
Oct 16, 202330.0230.5029.3829.5229.523,555,300
Oct 13, 202329.9530.1829.4330.0230.024,871,936
Oct 12, 202328.6630.1728.5629.9729.976,861,680
Oct 11, 202329.0529.3628.5328.6928.692,744,849
Oct 10, 202329.4229.5628.9428.9928.992,886,352
Oct 09, 202329.4630.1829.0029.3629.364,396,769
Oct 09, 20230.15 Dividend
Sep 28, 202329.3230.2629.3129.8029.656,426,479
Sep 27, 202327.8830.0127.8829.6129.4610,484,426
Sep 26, 202327.5228.7927.5227.9127.773,969,160
Sep 25, 202327.5027.7827.1827.7327.592,543,500
Sep 22, 202326.6327.6026.6327.5527.413,188,490
Sep 21, 202326.6727.1526.6126.6826.551,670,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...