Shenzhen - Delayed Quote CNY

Hubei Jiuzhiyang Infrared System Co., Ltd (300516.SZ)

28.49 +0.33 (+1.17%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 26.93 28.65 28.04 28.49 28.49 3,132,800
Apr 23, 2024 28.26 28.62 27.76 28.16 28.16 4,220,339
Apr 22, 2024 27.15 29.48 26.98 29.06 29.06 5,932,375
Apr 19, 2024 26.93 27.79 26.50 27.66 27.66 4,086,760
Apr 18, 2024 27.28 27.88 26.62 26.91 26.91 4,104,700
Apr 17, 2024 24.49 27.08 24.49 26.76 26.76 4,203,959
Apr 16, 2024 26.36 27.80 24.45 24.58 24.58 5,352,091
Apr 15, 2024 25.64 27.40 25.33 26.26 26.26 3,314,494
Apr 12, 2024 26.00 26.25 25.70 25.71 25.71 1,061,651
Apr 11, 2024 25.92 26.43 25.79 25.91 25.91 1,162,670
Apr 10, 2024 27.00 27.05 25.69 26.17 26.17 1,532,101
Apr 9, 2024 26.62 27.15 26.48 27.00 27.00 1,242,300
Apr 8, 2024 27.57 27.63 26.72 26.73 26.73 1,673,300
Apr 3, 2024 27.83 27.90 27.27 27.63 27.63 1,501,500
Apr 2, 2024 28.49 28.49 27.75 27.90 27.90 2,110,850
Apr 1, 2024 28.07 28.74 27.68 28.55 28.55 2,808,800
Mar 29, 2024 27.10 28.54 27.10 27.99 27.99 2,592,753
Mar 28, 2024 25.33 26.95 25.32 26.80 26.80 2,068,853
Mar 27, 2024 26.42 26.51 25.32 25.33 25.33 1,523,262
Mar 26, 2024 26.57 26.83 25.92 26.39 26.39 1,461,050
Mar 25, 2024 27.74 27.84 26.52 26.63 26.63 1,854,364
Mar 22, 2024 28.35 28.35 27.43 27.83 27.83 2,274,340
Mar 21, 2024 28.16 28.50 28.00 28.28 28.28 1,916,015
Mar 20, 2024 27.68 28.25 27.65 28.16 28.16 2,003,524
Mar 19, 2024 27.90 29.00 27.58 28.06 28.06 3,523,746
Mar 18, 2024 27.00 27.60 27.00 27.50 27.50 1,735,338
Mar 15, 2024 26.66 27.05 26.41 27.05 27.05 1,353,588
Mar 14, 2024 26.92 27.05 26.27 26.66 26.66 1,779,650
Mar 13, 2024 27.50 27.50 26.87 27.08 27.08 2,439,700
Mar 12, 2024 26.98 27.00 26.47 26.97 26.97 1,979,300
Mar 11, 2024 26.29 26.68 26.24 26.66 26.66 1,405,600
Mar 8, 2024 26.09 26.51 25.90 26.43 26.43 1,439,108
Mar 7, 2024 26.87 26.98 25.90 25.90 25.90 1,822,408
Mar 6, 2024 26.21 26.80 26.05 26.42 26.42 1,575,500
Mar 5, 2024 26.29 27.10 26.20 26.54 26.54 2,028,200
Mar 4, 2024 27.08 27.11 26.20 26.73 26.73 2,349,000
Mar 1, 2024 26.46 27.24 26.00 27.06 27.06 2,934,100
Feb 29, 2024 24.59 26.03 24.33 25.95 25.95 2,419,652
Feb 28, 2024 26.80 27.50 24.44 24.45 24.45 4,098,551
Feb 27, 2024 25.98 26.93 25.80 26.93 26.93 2,250,285
Feb 26, 2024 25.90 26.59 25.48 26.05 26.05 3,110,326
Feb 23, 2024 24.99 25.76 24.69 25.66 25.66 2,759,865
Feb 22, 2024 24.39 24.87 24.11 24.81 24.81 2,360,950
Feb 21, 2024 24.00 25.16 23.91 24.32 24.32 2,782,132
Feb 20, 2024 24.26 24.26 23.84 24.16 24.16 1,434,437
Feb 19, 2024 23.60 24.67 23.55 24.40 24.40 2,653,215
Feb 8, 2024 22.00 23.73 22.00 23.55 23.55 2,901,574
Feb 7, 2024 22.16 22.99 21.60 21.92 21.92 2,424,600
Feb 6, 2024 20.91 22.54 19.80 22.15 22.15 2,841,865
Feb 5, 2024 23.09 23.10 19.99 20.83 20.83 2,949,750
Feb 2, 2024 23.64 24.42 22.10 22.97 22.97 2,392,930
Feb 1, 2024 24.21 24.49 23.38 23.79 23.79 2,134,350
Jan 31, 2024 25.56 25.58 24.01 24.09 24.09 2,403,350
Jan 30, 2024 26.50 26.76 25.40 25.40 25.40 2,963,708
Jan 29, 2024 28.00 28.36 26.89 26.98 26.98 3,322,200
Jan 26, 2024 28.52 28.55 27.71 28.02 28.02 3,330,580
Jan 25, 2024 27.39 28.79 27.12 28.66 28.66 3,579,500
Jan 24, 2024 27.33 27.79 26.37 27.51 27.51 1,929,600
Jan 23, 2024 26.91 27.20 26.50 26.87 26.87 2,048,450
Jan 22, 2024 27.84 29.29 27.20 27.35 27.35 3,485,260
Jan 19, 2024 27.76 27.90 27.27 27.34 27.34 1,315,650
Jan 18, 2024 27.98 28.16 26.89 27.90 27.90 1,971,000
Jan 17, 2024 28.58 28.70 27.91 27.98 27.98 1,283,765
Jan 16, 2024 29.27 29.27 28.02 28.55 28.55 2,272,700
Jan 15, 2024 29.98 29.98 29.09 29.11 29.11 1,246,200
Jan 12, 2024 29.93 30.40 29.66 29.77 29.77 1,393,350
Jan 11, 2024 29.29 30.14 29.06 29.95 29.95 1,565,800
Jan 10, 2024 30.06 30.30 28.78 29.27 29.27 1,962,950
Jan 9, 2024 30.35 30.87 29.88 30.27 30.27 1,783,050
Jan 8, 2024 30.82 31.17 30.24 30.28 30.28 1,843,500
Jan 5, 2024 32.65 32.80 30.80 30.97 30.97 3,627,387
Jan 4, 2024 32.87 33.07 32.40 32.56 32.56 2,018,737
Jan 3, 2024 33.25 33.36 32.43 32.68 32.68 2,435,450
Jan 2, 2024 33.46 33.90 33.25 33.43 33.43 3,261,037
Dec 29, 2023 31.14 33.80 31.08 33.46 33.46 5,587,400
Dec 28, 2023 31.00 31.61 30.20 31.28 31.28 2,084,500
Dec 27, 2023 30.70 30.98 30.11 30.87 30.87 1,721,655
Dec 26, 2023 32.67 32.80 30.85 31.00 31.00 3,009,050
Dec 25, 2023 31.76 33.15 31.60 32.61 32.61 3,798,094
Dec 22, 2023 31.40 33.16 31.29 32.00 32.00 3,839,239
Dec 21, 2023 31.87 32.13 30.21 31.46 31.46 2,791,650
Dec 20, 2023 31.82 33.21 31.56 31.98 31.98 2,828,100
Dec 19, 2023 31.16 32.17 31.04 31.88 31.88 1,398,300
Dec 18, 2023 31.75 31.96 31.17 31.21 31.21 1,601,350
Dec 15, 2023 32.38 32.43 31.55 31.84 31.84 1,398,700
Dec 14, 2023 32.57 32.97 32.15 32.15 32.15 1,539,400
Dec 13, 2023 32.99 33.18 32.31 32.51 32.51 2,276,250
Dec 12, 2023 31.42 33.37 31.42 33.06 33.06 3,953,450
Dec 11, 2023 31.13 31.60 30.82 31.60 31.60 1,519,350
Dec 8, 2023 31.20 32.09 31.20 31.32 31.32 1,726,250
Dec 7, 2023 31.48 31.49 31.10 31.17 31.17 1,136,413
Dec 6, 2023 31.43 31.71 31.10 31.20 31.20 1,376,200
Dec 5, 2023 32.55 32.55 31.52 31.52 31.52 1,702,300
Dec 4, 2023 32.33 33.08 32.21 32.60 32.60 2,187,658
Dec 1, 2023 31.97 32.25 31.28 32.21 32.21 2,376,839
Nov 30, 2023 32.51 33.39 31.85 32.28 32.28 3,431,750
Nov 29, 2023 32.29 33.21 31.84 32.57 32.57 2,009,100
Nov 28, 2023 31.93 32.53 31.91 32.29 32.29 1,544,139
Nov 27, 2023 31.71 32.27 31.52 31.87 31.87 1,634,366
Nov 24, 2023 32.19 32.46 31.61 31.91 31.91 1,221,200
Nov 23, 2023 31.63 32.34 31.63 32.33 32.33 1,191,260
Nov 22, 2023 32.15 32.35 31.60 31.60 31.60 1,159,760
Nov 21, 2023 32.96 33.19 32.07 32.15 32.15 1,629,860
Nov 20, 2023 32.60 33.04 32.53 32.96 32.96 1,637,100
Nov 17, 2023 32.26 32.39 31.96 32.35 32.35 1,167,850
Nov 16, 2023 32.76 33.07 32.33 32.33 32.33 1,194,639
Nov 15, 2023 32.74 33.08 32.30 32.78 32.78 1,482,689
Nov 14, 2023 32.80 33.15 32.45 32.60 32.60 2,127,825
Nov 13, 2023 32.14 32.88 31.74 32.74 32.74 2,491,975
Nov 10, 2023 32.19 32.24 31.65 32.13 32.13 1,554,100
Nov 9, 2023 32.14 32.30 31.63 31.73 31.73 1,430,350
Nov 8, 2023 32.39 32.44 31.93 32.14 32.14 1,591,149
Nov 7, 2023 31.99 32.55 31.82 32.32 32.32 1,827,249
Nov 6, 2023 31.98 32.16 31.56 32.00 32.00 1,933,699
Nov 3, 2023 31.03 32.00 31.03 31.95 31.95 1,604,400
Nov 2, 2023 31.78 32.04 31.22 31.25 31.25 1,372,200
Nov 1, 2023 31.50 31.94 31.21 31.79 31.79 1,599,958
Oct 31, 2023 31.40 31.76 31.10 31.34 31.34 1,290,987
Oct 30, 2023 30.76 31.29 30.42 31.19 31.19 1,459,991
Oct 27, 2023 31.08 31.93 30.62 30.91 30.91 1,786,600
Oct 26, 2023 29.26 30.90 29.10 30.86 30.86 2,471,000
Oct 25, 2023 29.28 29.96 29.01 29.43 29.43 1,420,650
Oct 24, 2023 29.02 29.45 28.64 29.06 29.06 1,215,550
Oct 23, 2023 29.20 29.56 28.67 29.02 29.02 1,206,800
Oct 20, 2023 30.09 30.54 29.18 29.20 29.20 1,134,836
Oct 19, 2023 30.21 30.88 30.01 30.09 30.09 1,050,800
Oct 18, 2023 30.77 31.17 30.33 30.33 30.33 1,098,980
Oct 17, 2023 31.12 31.28 30.51 31.10 31.10 1,170,500
Oct 16, 2023 31.53 31.73 30.80 31.08 31.08 1,377,750
Oct 13, 2023 31.38 31.79 31.21 31.61 31.61 1,311,380
Oct 12, 2023 31.65 31.89 31.27 31.62 31.62 1,555,550
Oct 11, 2023 30.80 32.32 30.80 31.68 31.68 4,000,414
Oct 10, 2023 30.54 30.80 30.43 30.79 30.79 996,050
Oct 9, 2023 30.73 30.92 30.33 30.54 30.54 1,085,400
Sep 28, 2023 29.73 30.78 29.65 30.68 30.68 1,817,750
Sep 27, 2023 30.14 30.40 29.72 29.73 29.73 1,242,800
Sep 26, 2023 30.21 30.46 29.85 30.14 30.14 983,980
Sep 25, 2023 30.14 30.56 30.01 30.21 30.21 936,300
Sep 22, 2023 28.82 30.20 28.78 30.14 30.14 1,739,947
Sep 21, 2023 28.88 29.50 28.88 29.02 29.02 807,550
Sep 20, 2023 29.20 29.46 28.83 28.85 28.85 879,500
Sep 19, 2023 30.10 30.10 29.20 29.22 29.22 1,333,725
Sep 18, 2023 30.05 30.65 29.50 30.20 30.20 1,446,700
Sep 15, 2023 30.08 30.47 29.92 30.37 30.37 1,315,650
Sep 14, 2023 30.00 30.39 29.90 30.13 30.13 1,081,800
Sep 13, 2023 30.60 30.73 29.80 30.08 30.08 1,527,600
Sep 12, 2023 31.05 31.05 30.66 30.70 30.70 1,159,500
Sep 11, 2023 30.80 31.16 30.58 30.90 30.90 2,007,850
Sep 8, 2023 30.34 31.29 30.31 31.16 31.16 2,681,300
Sep 7, 2023 30.61 31.00 30.19 30.22 30.22 1,616,000
Sep 6, 2023 30.07 31.05 29.81 30.79 30.79 2,516,463
Sep 5, 2023 30.01 30.65 29.95 30.02 30.02 1,705,100
Sep 4, 2023 29.71 30.00 29.50 29.93 29.93 1,084,400
Sep 1, 2023 29.89 29.89 29.41 29.49 29.49 666,800
Aug 31, 2023 29.91 29.99 29.49 29.64 29.64 871,800
Aug 30, 2023 29.16 30.08 29.16 29.91 29.91 1,721,500
Aug 29, 2023 27.77 29.36 27.68 29.16 29.16 2,024,800
Aug 28, 2023 30.10 30.10 27.68 27.86 27.86 1,727,200
Aug 25, 2023 28.59 28.88 27.95 28.20 28.20 1,357,430
Aug 24, 2023 29.68 29.75 28.68 28.70 28.70 1,618,350
Aug 23, 2023 29.90 30.12 29.52 29.54 29.54 1,088,000
Aug 22, 2023 29.39 30.25 29.36 30.15 30.15 2,016,600
Aug 21, 2023 29.81 30.59 29.29 29.30 29.30 1,286,800
Aug 18, 2023 30.00 30.63 29.81 29.91 29.91 1,675,313
Aug 17, 2023 28.89 30.10 28.65 30.03 30.03 2,233,873
Aug 16, 2023 29.75 29.82 28.90 28.92 28.92 1,261,786
Aug 15, 2023 29.96 30.16 29.35 29.66 29.66 812,950
Aug 14, 2023 29.50 30.11 29.28 30.05 30.05 1,000,008
Aug 11, 2023 30.00 30.18 29.57 29.57 29.57 1,178,750
Aug 10, 2023 30.57 30.72 29.80 30.01 30.01 1,763,808
Aug 9, 2023 31.42 31.42 30.31 30.42 30.42 1,469,600
Aug 8, 2023 30.89 31.28 30.60 31.16 31.16 1,421,900
Aug 7, 2023 31.19 31.29 30.90 30.98 30.98 1,063,700
Aug 4, 2023 30.83 31.18 30.60 30.93 30.93 2,003,308
Aug 3, 2023 31.18 31.48 30.86 30.98 30.98 1,596,527
Aug 2, 2023 31.20 31.20 30.71 30.80 30.80 1,079,450
Aug 1, 2023 31.39 31.40 30.71 31.12 31.12 1,413,434
Jul 31, 2023 30.73 31.45 30.73 31.38 31.38 2,279,950
Jul 28, 2023 30.44 30.64 29.87 30.59 30.59 1,846,708
Jul 27, 2023 30.62 31.65 30.58 30.82 30.82 2,563,200
Jul 26, 2023 30.95 31.11 30.55 30.62 30.62 1,177,200
Jul 25, 2023 30.99 31.16 30.76 31.14 31.14 1,569,100
Jul 24, 2023 30.53 31.19 30.21 30.78 30.78 1,418,300
Jul 21, 2023 31.18 31.18 30.41 30.50 30.50 1,416,403
Jul 20, 2023 31.32 31.50 30.63 30.80 30.80 2,055,853
Jul 19, 2023 31.66 31.97 31.20 31.31 31.31 1,613,900
Jul 18, 2023 32.14 32.30 31.40 31.47 31.47 2,394,900
Jul 17, 2023 32.80 32.82 32.24 32.29 32.29 1,620,800
Jul 14, 2023 32.76 33.22 32.66 32.83 32.83 1,730,050
Jul 13, 2023 32.39 33.18 32.39 32.74 32.74 1,943,612
Jul 12, 2023 33.90 33.90 32.87 32.90 32.90 2,988,300
Jul 11, 2023 34.26 34.34 33.80 33.95 33.95 1,873,150
Jul 10, 2023 35.05 35.09 33.66 34.01 34.01 3,196,102
Jul 7, 2023 36.05 36.15 34.52 34.75 34.75 3,934,098
Jul 6, 2023 36.10 36.64 35.70 36.17 36.17 3,842,366
Jul 5, 2023 35.90 37.48 35.22 36.71 36.71 7,531,568
Jul 4, 2023 35.61 36.29 35.30 35.56 35.56 4,109,823
Jul 3, 2023 35.53 36.68 35.53 36.04 36.04 5,061,250
Jun 30, 2023 36.19 36.25 35.30 35.70 35.70 4,158,002
Jun 29, 2023 33.55 36.79 33.50 35.84 35.84 7,464,262
Jun 28, 2023 34.55 34.55 33.05 33.65 33.65 3,704,307
Jun 27, 2023 33.45 35.18 32.70 34.68 34.68 4,444,340
Jun 26, 2023 34.80 36.21 33.62 33.65 33.65 4,146,048
Jun 21, 2023 35.50 35.94 34.88 35.00 35.00 3,608,000
Jun 20, 2023 34.40 35.97 34.20 35.59 35.59 5,735,900
Jun 19, 2023 33.60 34.92 33.55 34.66 34.66 4,298,000
Jun 16, 2023 32.82 35.50 32.70 33.99 33.99 5,551,900
Jun 15, 2023 33.13 33.35 32.41 32.70 32.70 2,217,800
Jun 14, 2023 33.01 33.36 32.69 33.18 33.18 2,071,600
Jun 13, 2023 33.50 33.66 32.64 32.95 32.95 3,276,250
Jun 12, 2023 34.40 34.40 33.45 33.48 33.48 2,028,900
Jun 9, 2023 34.00 34.23 33.41 34.11 34.11 2,590,950
Jun 8, 2023 34.09 35.05 33.63 34.00 34.00 2,568,700
Jun 7, 2023 33.89 34.50 33.40 34.28 34.28 2,474,950
Jun 6, 2023 34.93 35.49 33.79 33.89 33.89 3,767,600
Jun 5, 2023 34.80 35.83 34.69 35.02 35.02 2,930,150
Jun 2, 2023 35.98 36.60 34.80 34.90 34.90 3,735,150
Jun 1, 2023 34.69 36.17 33.82 35.92 35.92 5,066,050
May 31, 2023 34.61 35.68 33.78 35.13 35.13 4,589,450
May 30, 2023 33.91 35.00 33.69 34.47 34.47 3,259,963
May 29, 2023 34.04 35.07 33.30 34.38 34.38 4,995,400
May 26, 2023 35.63 36.00 34.32 35.05 35.05 4,586,750
May 25, 2023 37.00 37.55 35.41 35.71 35.71 6,860,476
May 24, 2023 37.09 38.46 36.53 36.90 36.90 4,817,250
May 23, 2023 38.95 39.00 36.70 37.07 37.07 5,337,336
May 22, 2023 36.73 38.90 36.15 38.56 38.56 6,643,549
May 19, 2023 38.53 38.90 36.79 37.09 37.09 7,278,250
May 18, 2023 37.00 39.99 36.40 38.96 38.96 11,860,842
May 17, 2023 0.13 Dividend
May 17, 2023 34.38 37.50 33.25 37.16 37.16 9,002,508
May 16, 2023 35.80 37.45 34.32 34.32 34.19 5,817,550
May 15, 2023 34.40 36.86 32.71 36.45 36.32 7,991,647
May 12, 2023 34.21 35.59 33.50 34.93 34.80 5,964,160
May 11, 2023 38.40 38.42 34.23 34.63 34.50 7,668,495
May 10, 2023 37.31 38.88 36.72 37.47 37.33 6,890,286
May 9, 2023 39.52 40.65 36.84 36.93 36.80 10,584,612
May 8, 2023 36.55 42.18 36.01 40.88 40.73 14,238,698
May 5, 2023 35.30 39.75 35.01 38.09 37.95 11,657,729
May 4, 2023 34.61 36.98 34.02 34.87 34.74 9,875,305
Apr 28, 2023 37.00 37.00 31.63 34.96 34.83 12,599,228
Apr 27, 2023 38.22 40.33 36.96 39.54 39.40 13,802,988
Apr 26, 2023 34.88 39.00 34.60 38.00 37.86 11,353,401
Apr 25, 2023 34.50 35.19 33.40 33.76 33.64 7,661,669
Apr 24, 2023 32.25 35.83 31.63 35.43 35.30 11,053,784

Related Tickers

MLAB Mesa Laboratories, Inc.
106.62
+4.26%
 
ITRI Itron, Inc.
94.84
+3.70%
 
ST Sensata Technologies Holding plc
34.26
+1.63%
 
MKSI MKS Instruments, Inc.
112.56
+2.59%