Advertisement
Advertisement
Zhejiang Jinke Tom Culture Industry Co., LTD. (300459.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 7.58 | 8.46 | 7.29 | 8.25 | 8.25 | 639,504,083 |
| Mar 30, 2023 | 7.60 | 7.85 | 7.50 | 7.66 | 7.66 | 489,016,808 |
| Mar 29, 2023 | 7.18 | 7.85 | 7.17 | 7.64 | 7.64 | 598,506,168 |
| Mar 28, 2023 | 7.58 | 7.60 | 7.11 | 7.19 | 7.19 | 470,712,979 |
| Mar 27, 2023 | 7.54 | 8.08 | 7.35 | 7.80 | 7.80 | 687,389,765 |
| Mar 24, 2023 | 7.00 | 8.08 | 6.95 | 7.61 | 7.61 | 674,864,000 |
| Mar 23, 2023 | 6.60 | 7.34 | 6.46 | 7.10 | 7.10 | 691,409,686 |
| Mar 22, 2023 | 6.58 | 6.85 | 6.50 | 6.74 | 6.74 | 567,252,726 |
| Mar 21, 2023 | 6.54 | 6.82 | 6.52 | 6.68 | 6.68 | 429,261,258 |
| Mar 20, 2023 | 6.92 | 7.09 | 6.63 | 6.63 | 6.63 | 665,466,376 |
| Mar 17, 2023 | 6.10 | 7.06 | 6.10 | 6.89 | 6.89 | 835,341,301 |
| Mar 16, 2023 | 5.60 | 6.15 | 5.42 | 5.96 | 5.96 | 601,314,497 |
| Mar 15, 2023 | 5.75 | 5.88 | 5.60 | 5.65 | 5.65 | 409,494,443 |
| Mar 14, 2023 | 6.23 | 6.28 | 5.39 | 5.61 | 5.61 | 597,830,505 |
| Mar 13, 2023 | 5.87 | 6.30 | 5.76 | 6.28 | 6.28 | 579,401,676 |
| Mar 10, 2023 | 6.18 | 6.20 | 5.82 | 5.87 | 5.87 | 514,565,990 |
| Mar 09, 2023 | 6.12 | 6.35 | 5.93 | 6.15 | 6.15 | 490,423,226 |
| Mar 08, 2023 | 6.10 | 6.40 | 5.93 | 6.16 | 6.16 | 507,145,642 |
| Mar 07, 2023 | 6.10 | 6.44 | 6.00 | 6.16 | 6.16 | 633,017,761 |
| Mar 06, 2023 | 6.12 | 6.18 | 5.85 | 6.01 | 6.01 | 480,160,401 |
| Mar 03, 2023 | 5.78 | 6.24 | 5.77 | 6.12 | 6.12 | 827,718,569 |
| Mar 02, 2023 | 5.10 | 5.98 | 5.06 | 5.98 | 5.98 | 920,032,425 |
| Mar 01, 2023 | 4.65 | 5.08 | 4.64 | 4.98 | 4.98 | 555,803,939 |
| Feb 28, 2023 | 4.70 | 4.79 | 4.52 | 4.79 | 4.79 | 410,732,350 |
| Feb 27, 2023 | 4.99 | 5.03 | 4.63 | 4.67 | 4.67 | 464,834,580 |
| Feb 24, 2023 | 4.83 | 5.19 | 4.78 | 4.99 | 4.99 | 610,219,773 |
| Feb 23, 2023 | 4.62 | 4.93 | 4.44 | 4.72 | 4.72 | 554,910,822 |
| Feb 22, 2023 | 4.76 | 4.81 | 4.35 | 4.68 | 4.68 | 567,063,577 |
| Feb 21, 2023 | 5.15 | 5.19 | 4.67 | 4.77 | 4.77 | 667,408,485 |
| Feb 20, 2023 | 5.13 | 5.26 | 4.80 | 5.00 | 5.00 | 765,647,523 |
| Feb 17, 2023 | 4.42 | 4.96 | 4.33 | 4.84 | 4.84 | 781,367,147 |
| Feb 16, 2023 | 4.12 | 4.64 | 4.12 | 4.39 | 4.39 | 718,568,418 |
| Feb 15, 2023 | 3.73 | 3.96 | 3.72 | 3.88 | 3.88 | 251,376,810 |
| Feb 14, 2023 | 3.80 | 3.83 | 3.72 | 3.74 | 3.74 | 189,594,865 |
| Feb 13, 2023 | 3.74 | 3.98 | 3.61 | 3.87 | 3.87 | 334,029,306 |
| Feb 10, 2023 | 3.63 | 3.82 | 3.61 | 3.68 | 3.68 | 229,439,875 |
| Feb 09, 2023 | 3.54 | 3.67 | 3.49 | 3.66 | 3.66 | 151,743,028 |
| Feb 08, 2023 | 3.64 | 3.69 | 3.54 | 3.58 | 3.58 | 164,927,366 |
| Feb 07, 2023 | 3.60 | 3.74 | 3.56 | 3.65 | 3.65 | 217,137,182 |
| Feb 06, 2023 | 3.53 | 3.79 | 3.48 | 3.68 | 3.68 | 272,853,916 |
| Feb 03, 2023 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | 168,675,919 |
| Feb 02, 2023 | 3.45 | 3.55 | 3.42 | 3.48 | 3.48 | 207,483,917 |
| Feb 01, 2023 | 3.25 | 3.49 | 3.23 | 3.45 | 3.45 | 210,411,464 |
| Jan 31, 2023 | 3.22 | 3.25 | 3.20 | 3.25 | 3.25 | 46,579,545 |
| Jan 30, 2023 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | 71,875,937 |
| Jan 20, 2023 | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | 50,013,682 |
| Jan 19, 2023 | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | 55,341,126 |
| Jan 18, 2023 | 3.18 | 3.28 | 3.16 | 3.19 | 3.19 | 111,491,538 |
| Jan 17, 2023 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | 29,614,344 |
| Jan 16, 2023 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 33,162,114 |
| Jan 13, 2023 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 23,342,031 |
| Jan 12, 2023 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 32,016,018 |
| Jan 11, 2023 | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | 37,864,387 |
| Jan 10, 2023 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | 30,374,059 |
| Jan 09, 2023 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | 29,808,214 |
| Jan 06, 2023 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | 51,364,423 |
| Jan 05, 2023 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | 51,794,609 |
| Jan 04, 2023 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | 63,735,577 |
| Jan 03, 2023 | 3.16 | 3.20 | 3.11 | 3.19 | 3.19 | 59,645,854 |
| Dec 30, 2022 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | 54,766,447 |
| Dec 29, 2022 | 3.12 | 3.22 | 3.10 | 3.11 | 3.11 | 95,821,138 |
| Dec 28, 2022 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | 42,058,310 |
| Dec 27, 2022 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | 25,125,585 |
| Dec 26, 2022 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | 36,232,100 |
| Dec 23, 2022 | 3.09 | 3.20 | 3.06 | 3.17 | 3.17 | 59,728,200 |
| Dec 22, 2022 | 3.13 | 3.18 | 3.09 | 3.10 | 3.10 | 48,764,229 |
| Dec 21, 2022 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | 33,392,190 |
| Dec 20, 2022 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | 36,122,979 |
| Dec 19, 2022 | 3.20 | 3.21 | 3.11 | 3.13 | 3.13 | 46,334,846 |
| Dec 16, 2022 | 3.24 | 3.27 | 3.18 | 3.20 | 3.20 | 55,552,513 |
| Dec 15, 2022 | 3.27 | 3.31 | 3.25 | 3.25 | 3.25 | 51,461,916 |
| Dec 14, 2022 | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | 45,237,258 |
| Dec 13, 2022 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 39,712,378 |
| Dec 12, 2022 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | 43,292,009 |
| Dec 09, 2022 | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | 51,182,200 |
| Dec 08, 2022 | 3.31 | 3.34 | 3.25 | 3.33 | 3.33 | 73,400,877 |
| Dec 07, 2022 | 3.31 | 3.38 | 3.30 | 3.34 | 3.34 | 55,796,377 |
| Dec 06, 2022 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | 47,763,562 |
| Dec 05, 2022 | 3.35 | 3.41 | 3.32 | 3.37 | 3.37 | 73,839,287 |
| Dec 02, 2022 | 3.30 | 3.36 | 3.29 | 3.33 | 3.33 | 56,392,758 |
| Dec 01, 2022 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | 51,548,309 |
| Nov 30, 2022 | 3.28 | 3.35 | 3.27 | 3.30 | 3.30 | 61,851,742 |
| Nov 29, 2022 | 3.22 | 3.29 | 3.21 | 3.28 | 3.28 | 56,150,461 |
| Nov 28, 2022 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | 34,030,696 |
| Nov 25, 2022 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | 33,775,520 |
| Nov 24, 2022 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | 35,670,245 |
| Nov 23, 2022 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | 49,652,731 |
| Nov 22, 2022 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | 60,272,001 |
| Nov 21, 2022 | 3.43 | 3.44 | 3.30 | 3.32 | 3.32 | 105,450,657 |
| Nov 18, 2022 | 3.41 | 3.59 | 3.41 | 3.45 | 3.45 | 180,053,862 |
| Nov 17, 2022 | 3.45 | 3.51 | 3.35 | 3.41 | 3.41 | 122,179,065 |
| Nov 16, 2022 | 3.34 | 3.43 | 3.33 | 3.37 | 3.37 | 100,465,439 |
| Nov 15, 2022 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | 74,723,921 |
| Nov 14, 2022 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | 93,134,108 |
| Nov 11, 2022 | 3.40 | 3.42 | 3.31 | 3.31 | 3.31 | 117,862,720 |
| Nov 10, 2022 | 3.20 | 3.36 | 3.20 | 3.35 | 3.35 | 131,466,917 |
| Nov 09, 2022 | 3.27 | 3.29 | 3.22 | 3.22 | 3.22 | 50,702,381 |
| Nov 08, 2022 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | 67,513,459 |
| Nov 07, 2022 | 3.20 | 3.34 | 3.17 | 3.28 | 3.28 | 101,648,383 |
| Nov 04, 2022 | 3.16 | 3.22 | 3.13 | 3.19 | 3.19 | 65,503,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
