Shenzhen - Delayed Quote • CNY
Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ)
At close: April 26 at 3:04 PM GMT+8
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 26, 2024 | 8.28 | 8.43 | 8.12 | 8.37 | 8.37 | 3,702,860 |
Apr 25, 2024 | 8.22 | 8.43 | 8.18 | 8.33 | 8.33 | 3,044,389 |
Apr 24, 2024 | 8.14 | 8.35 | 8.01 | 8.25 | 8.25 | 3,636,300 |
Apr 23, 2024 | 7.84 | 8.09 | 7.76 | 8.02 | 8.02 | 4,296,151 |
Apr 22, 2024 | 7.72 | 7.84 | 7.46 | 7.73 | 7.73 | 3,507,828 |
Apr 19, 2024 | 7.70 | 7.84 | 7.56 | 7.76 | 7.76 | 3,638,200 |
Apr 18, 2024 | 8.09 | 8.09 | 7.68 | 7.75 | 7.75 | 5,995,380 |
Apr 17, 2024 | 7.08 | 8.13 | 7.08 | 8.11 | 8.11 | 7,246,600 |
Apr 16, 2024 | 8.03 | 8.09 | 6.97 | 6.97 | 6.97 | 8,442,680 |
Apr 15, 2024 | 8.78 | 8.87 | 7.80 | 7.95 | 7.95 | 6,874,550 |
Apr 12, 2024 | 8.70 | 9.15 | 8.70 | 8.75 | 8.75 | 4,864,700 |
Apr 11, 2024 | 8.64 | 8.89 | 8.55 | 8.68 | 8.68 | 3,024,300 |
Apr 10, 2024 | 9.01 | 9.02 | 8.59 | 8.71 | 8.71 | 3,535,100 |
Apr 9, 2024 | 8.77 | 9.02 | 8.73 | 8.96 | 8.96 | 4,069,000 |
Apr 8, 2024 | 9.28 | 9.29 | 8.70 | 8.70 | 8.70 | 5,051,201 |
Apr 3, 2024 | 9.61 | 9.61 | 9.19 | 9.26 | 9.26 | 4,265,500 |
Apr 2, 2024 | 9.53 | 9.70 | 9.48 | 9.59 | 9.59 | 4,079,627 |
Apr 1, 2024 | 9.28 | 9.55 | 9.27 | 9.54 | 9.54 | 4,398,800 |
Mar 29, 2024 | 9.14 | 9.32 | 9.05 | 9.28 | 9.28 | 2,266,100 |
Mar 28, 2024 | 8.92 | 9.31 | 8.83 | 9.08 | 9.08 | 5,507,820 |
Mar 27, 2024 | 9.21 | 9.50 | 8.90 | 8.92 | 8.92 | 6,645,900 |
Mar 26, 2024 | 9.19 | 9.30 | 9.00 | 9.21 | 9.21 | 4,923,200 |
Mar 25, 2024 | 9.47 | 9.57 | 9.16 | 9.18 | 9.18 | 7,060,011 |
Mar 22, 2024 | 10.14 | 10.20 | 9.43 | 9.56 | 9.56 | 12,100,624 |
Mar 21, 2024 | 9.70 | 9.95 | 9.48 | 9.90 | 9.90 | 7,636,600 |
Mar 20, 2024 | 9.62 | 9.68 | 9.50 | 9.68 | 9.68 | 4,766,500 |
Mar 19, 2024 | 9.52 | 9.67 | 9.47 | 9.61 | 9.61 | 5,386,000 |
Mar 18, 2024 | 9.22 | 9.64 | 9.22 | 9.58 | 9.58 | 7,252,200 |
Mar 15, 2024 | 8.92 | 9.25 | 8.90 | 9.25 | 9.25 | 5,708,900 |
Mar 14, 2024 | 9.18 | 9.30 | 8.85 | 9.01 | 9.01 | 5,198,691 |
Mar 13, 2024 | 9.21 | 9.24 | 9.02 | 9.18 | 9.18 | 5,251,641 |
Mar 12, 2024 | 8.93 | 9.21 | 8.88 | 9.19 | 9.19 | 6,812,740 |
Mar 11, 2024 | 8.87 | 8.99 | 8.77 | 8.93 | 8.93 | 5,481,150 |
Mar 8, 2024 | 8.87 | 8.93 | 8.58 | 8.87 | 8.87 | 6,143,400 |
Mar 7, 2024 | 8.77 | 9.30 | 8.77 | 8.84 | 8.84 | 10,072,873 |
Mar 6, 2024 | 8.39 | 8.77 | 8.37 | 8.70 | 8.70 | 5,853,200 |
Mar 5, 2024 | 8.68 | 8.69 | 8.28 | 8.39 | 8.39 | 5,482,838 |
Mar 4, 2024 | 8.80 | 8.88 | 8.44 | 8.73 | 8.73 | 6,487,080 |
Mar 1, 2024 | 8.66 | 8.88 | 8.66 | 8.81 | 8.81 | 6,124,020 |
Feb 29, 2024 | 8.20 | 8.67 | 8.05 | 8.66 | 8.66 | 7,594,000 |
Feb 28, 2024 | 9.52 | 9.66 | 8.30 | 8.30 | 8.30 | 12,581,595 |
Feb 27, 2024 | 9.00 | 9.49 | 8.92 | 9.49 | 9.49 | 6,376,915 |
Feb 26, 2024 | 9.02 | 9.32 | 8.73 | 9.09 | 9.09 | 8,484,460 |
Feb 23, 2024 | 8.20 | 8.77 | 8.20 | 8.71 | 8.71 | 6,230,425 |
Feb 22, 2024 | 7.85 | 8.22 | 7.81 | 8.18 | 8.18 | 6,392,620 |
Feb 21, 2024 | 7.55 | 8.12 | 7.45 | 7.88 | 7.88 | 7,502,882 |
Feb 20, 2024 | 7.24 | 7.77 | 7.06 | 7.65 | 7.65 | 8,259,527 |
Feb 19, 2024 | 6.86 | 7.33 | 6.86 | 7.24 | 7.24 | 9,651,678 |
Feb 8, 2024 | 5.93 | 6.94 | 5.67 | 6.81 | 6.81 | 12,038,114 |
Feb 7, 2024 | 6.80 | 6.80 | 5.91 | 5.92 | 5.92 | 11,167,165 |
Feb 6, 2024 | 6.70 | 6.94 | 5.98 | 6.71 | 6.71 | 8,698,380 |
Feb 5, 2024 | 7.90 | 7.90 | 6.70 | 6.81 | 6.81 | 7,835,460 |
Feb 2, 2024 | 8.61 | 8.83 | 7.72 | 8.05 | 8.05 | 5,030,480 |
Feb 1, 2024 | 8.80 | 8.80 | 8.28 | 8.61 | 8.61 | 4,493,660 |
Jan 31, 2024 | 9.44 | 9.47 | 8.67 | 8.70 | 8.70 | 4,616,145 |
Jan 30, 2024 | 9.64 | 9.83 | 9.37 | 9.37 | 9.37 | 2,488,700 |
Jan 29, 2024 | 10.24 | 10.29 | 9.79 | 9.81 | 9.81 | 2,923,500 |
Jan 26, 2024 | 10.19 | 10.43 | 10.15 | 10.18 | 10.18 | 2,283,300 |
Jan 25, 2024 | 9.88 | 10.27 | 9.86 | 10.24 | 10.24 | 2,701,180 |
Jan 24, 2024 | 9.84 | 10.05 | 9.49 | 9.86 | 9.86 | 3,622,000 |
Jan 23, 2024 | 10.05 | 10.14 | 9.74 | 9.81 | 9.81 | 4,570,900 |
Jan 22, 2024 | 10.68 | 10.77 | 9.92 | 10.13 | 10.13 | 4,152,995 |
Jan 19, 2024 | 10.81 | 10.90 | 10.63 | 10.68 | 10.68 | 2,261,600 |
Jan 18, 2024 | 10.95 | 11.04 | 10.52 | 10.81 | 10.81 | 2,988,100 |
Jan 17, 2024 | 11.31 | 11.35 | 10.91 | 10.93 | 10.93 | 2,085,700 |
Jan 16, 2024 | 11.43 | 11.51 | 11.18 | 11.33 | 11.33 | 2,582,128 |
Jan 15, 2024 | 11.43 | 11.49 | 11.26 | 11.44 | 11.44 | 2,416,700 |
Jan 12, 2024 | 11.77 | 11.77 | 11.26 | 11.43 | 11.43 | 2,948,000 |
Jan 11, 2024 | 11.56 | 11.79 | 11.45 | 11.68 | 11.68 | 2,356,890 |
Jan 10, 2024 | 11.72 | 11.86 | 11.50 | 11.51 | 11.51 | 2,816,300 |
Jan 9, 2024 | 11.71 | 12.08 | 11.57 | 11.74 | 11.74 | 2,797,600 |
Jan 8, 2024 | 12.03 | 12.03 | 11.69 | 11.70 | 11.70 | 1,962,600 |
Jan 5, 2024 | 12.34 | 12.38 | 11.93 | 12.00 | 12.00 | 1,953,800 |
Jan 4, 2024 | 12.38 | 12.38 | 12.18 | 12.25 | 12.25 | 1,928,900 |
Jan 3, 2024 | 12.48 | 12.54 | 12.25 | 12.37 | 12.37 | 2,090,600 |
Jan 2, 2024 | 12.40 | 12.58 | 12.35 | 12.51 | 12.51 | 2,535,300 |
Dec 29, 2023 | 12.04 | 12.43 | 12.02 | 12.41 | 12.41 | 3,375,100 |
Dec 28, 2023 | 12.19 | 12.19 | 11.70 | 12.04 | 12.04 | 2,858,720 |
Dec 27, 2023 | 11.78 | 11.91 | 11.60 | 11.83 | 11.83 | 2,026,100 |
Dec 26, 2023 | 11.93 | 11.99 | 11.69 | 11.70 | 11.70 | 2,253,380 |
Dec 25, 2023 | 11.95 | 12.03 | 11.75 | 11.96 | 11.96 | 2,161,200 |
Dec 22, 2023 | 12.22 | 12.29 | 11.87 | 11.90 | 11.90 | 2,329,620 |
Dec 21, 2023 | 12.00 | 12.24 | 11.77 | 12.16 | 12.16 | 2,907,100 |
Dec 20, 2023 | 12.09 | 12.32 | 11.89 | 12.02 | 12.02 | 2,661,500 |
Dec 19, 2023 | 12.08 | 12.13 | 11.68 | 12.05 | 12.05 | 2,255,200 |
Dec 18, 2023 | 12.18 | 12.19 | 11.87 | 11.94 | 11.94 | 2,729,100 |
Dec 15, 2023 | 12.21 | 12.29 | 12.08 | 12.18 | 12.18 | 2,148,580 |
Dec 14, 2023 | 12.31 | 12.46 | 12.16 | 12.17 | 12.17 | 2,296,380 |
Dec 13, 2023 | 12.22 | 12.51 | 12.11 | 12.32 | 12.32 | 3,805,848 |
Dec 12, 2023 | 12.25 | 12.37 | 12.17 | 12.23 | 12.23 | 2,791,300 |
Dec 11, 2023 | 11.96 | 12.29 | 11.87 | 12.28 | 12.28 | 4,587,100 |
Dec 8, 2023 | 12.31 | 12.39 | 12.02 | 12.06 | 12.06 | 5,215,220 |
Dec 7, 2023 | 12.51 | 12.56 | 12.24 | 12.29 | 12.29 | 5,411,080 |
Dec 6, 2023 | 12.56 | 12.83 | 12.52 | 12.53 | 12.53 | 4,329,580 |
Dec 5, 2023 | 12.91 | 12.98 | 12.58 | 12.59 | 12.59 | 5,541,800 |
Dec 4, 2023 | 13.18 | 13.20 | 12.80 | 12.88 | 12.88 | 8,625,200 |
Dec 1, 2023 | 13.56 | 13.60 | 13.04 | 13.17 | 13.17 | 12,938,400 |
Nov 30, 2023 | 13.72 | 14.01 | 13.34 | 13.56 | 13.56 | 21,278,820 |
Nov 29, 2023 | 13.10 | 13.74 | 13.05 | 13.43 | 13.43 | 15,020,174 |
Nov 28, 2023 | 13.05 | 13.37 | 13.03 | 13.13 | 13.13 | 8,142,674 |
Nov 27, 2023 | 12.83 | 13.25 | 12.73 | 13.16 | 13.16 | 9,146,200 |
Nov 24, 2023 | 12.92 | 12.97 | 12.60 | 12.68 | 12.68 | 5,519,200 |
Nov 23, 2023 | 12.92 | 12.98 | 12.72 | 12.97 | 12.97 | 5,236,720 |
Nov 22, 2023 | 13.35 | 13.37 | 12.80 | 12.80 | 12.80 | 10,124,100 |
Nov 21, 2023 | 13.47 | 13.57 | 13.27 | 13.38 | 13.38 | 10,696,955 |
Nov 20, 2023 | 13.09 | 13.72 | 13.06 | 13.54 | 13.54 | 15,642,555 |
Nov 17, 2023 | 12.87 | 13.14 | 12.85 | 13.14 | 13.14 | 8,377,934 |
Nov 16, 2023 | 13.00 | 13.15 | 12.91 | 12.91 | 12.91 | 7,863,900 |
Nov 15, 2023 | 12.99 | 13.12 | 12.88 | 13.09 | 13.09 | 9,133,135 |
Nov 14, 2023 | 13.02 | 13.18 | 12.91 | 12.98 | 12.98 | 9,076,585 |
Nov 13, 2023 | 12.91 | 13.06 | 12.85 | 12.99 | 12.99 | 8,077,600 |
Nov 10, 2023 | 12.88 | 13.08 | 12.83 | 12.91 | 12.91 | 10,822,468 |
Nov 9, 2023 | 13.52 | 13.69 | 12.93 | 12.98 | 12.98 | 21,118,565 |
Nov 8, 2023 | 14.00 | 14.16 | 13.31 | 13.66 | 13.66 | 24,093,801 |
Nov 7, 2023 | 14.08 | 14.37 | 13.88 | 14.15 | 14.15 | 29,369,817 |
Nov 6, 2023 | 14.06 | 14.86 | 13.50 | 14.66 | 14.66 | 42,971,309 |
Nov 3, 2023 | 15.98 | 16.67 | 14.81 | 14.96 | 14.96 | 49,538,971 |
Nov 2, 2023 | 12.62 | 14.80 | 12.62 | 13.89 | 13.89 | 24,449,224 |
Nov 1, 2023 | 12.26 | 12.61 | 12.13 | 12.54 | 12.54 | 3,786,860 |
Oct 31, 2023 | 12.33 | 12.39 | 12.11 | 12.26 | 12.26 | 3,022,612 |
Oct 30, 2023 | 11.61 | 12.33 | 11.40 | 12.29 | 12.29 | 5,328,827 |
Oct 27, 2023 | 11.46 | 11.68 | 11.22 | 11.61 | 11.61 | 5,208,900 |
Oct 26, 2023 | 11.67 | 11.73 | 11.21 | 11.53 | 11.53 | 4,075,066 |
Oct 25, 2023 | 11.45 | 11.90 | 11.45 | 11.73 | 11.73 | 2,118,000 |
Oct 24, 2023 | 10.92 | 11.55 | 10.92 | 11.44 | 11.44 | 3,387,500 |
Oct 23, 2023 | 11.41 | 11.53 | 10.81 | 10.89 | 10.89 | 2,734,240 |
Oct 20, 2023 | 11.62 | 11.95 | 11.41 | 11.47 | 11.47 | 2,707,800 |
Oct 19, 2023 | 11.69 | 11.94 | 11.60 | 11.62 | 11.62 | 2,165,750 |
Oct 18, 2023 | 11.90 | 12.02 | 11.66 | 11.69 | 11.69 | 2,774,139 |
Oct 17, 2023 | 12.29 | 12.41 | 11.89 | 11.95 | 11.95 | 3,644,520 |
Oct 16, 2023 | 12.44 | 12.69 | 12.21 | 12.29 | 12.29 | 5,575,020 |
Oct 13, 2023 | 12.43 | 12.58 | 12.29 | 12.33 | 12.33 | 4,577,060 |
Oct 12, 2023 | 12.34 | 12.87 | 12.21 | 12.47 | 12.47 | 8,033,900 |
Oct 11, 2023 | 11.99 | 12.95 | 11.75 | 12.27 | 12.27 | 7,476,080 |
Oct 10, 2023 | 11.83 | 12.08 | 11.78 | 11.94 | 11.94 | 2,616,020 |
Oct 9, 2023 | 12.11 | 12.11 | 11.79 | 11.86 | 11.86 | 2,276,720 |
Sep 28, 2023 | 11.68 | 11.90 | 11.66 | 11.87 | 11.87 | 1,936,991 |
Sep 27, 2023 | 11.80 | 11.82 | 11.51 | 11.68 | 11.68 | 2,137,871 |
Sep 26, 2023 | 11.73 | 11.82 | 11.58 | 11.72 | 11.72 | 1,993,800 |
Sep 25, 2023 | 11.80 | 12.10 | 11.61 | 11.73 | 11.73 | 2,403,020 |
Sep 22, 2023 | 11.27 | 11.77 | 11.23 | 11.77 | 11.77 | 2,074,680 |
Sep 21, 2023 | 11.47 | 11.47 | 11.22 | 11.24 | 11.24 | 1,485,900 |
Sep 20, 2023 | 11.45 | 11.60 | 11.29 | 11.32 | 11.32 | 1,980,600 |
Sep 19, 2023 | 11.56 | 11.73 | 11.33 | 11.39 | 11.39 | 2,062,900 |
Sep 18, 2023 | 11.48 | 11.93 | 11.38 | 11.67 | 11.67 | 2,181,000 |
Sep 15, 2023 | 11.83 | 11.83 | 11.34 | 11.48 | 11.48 | 2,165,600 |
Sep 14, 2023 | 11.93 | 12.02 | 11.60 | 11.71 | 11.71 | 2,490,100 |
Sep 13, 2023 | 12.40 | 12.40 | 11.87 | 11.94 | 11.94 | 3,277,970 |
Sep 12, 2023 | 12.26 | 12.65 | 12.07 | 12.37 | 12.37 | 3,483,100 |
Sep 11, 2023 | 12.03 | 12.28 | 11.90 | 12.23 | 12.23 | 2,185,600 |
Sep 8, 2023 | 11.90 | 12.19 | 11.88 | 12.03 | 12.03 | 1,972,500 |
Sep 7, 2023 | 12.33 | 12.37 | 12.04 | 12.05 | 12.05 | 1,598,400 |
Sep 6, 2023 | 12.12 | 12.29 | 11.97 | 12.25 | 12.25 | 1,741,080 |
Sep 5, 2023 | 12.07 | 12.20 | 12.03 | 12.09 | 12.09 | 1,535,700 |
Sep 4, 2023 | 12.10 | 12.10 | 11.92 | 12.09 | 12.09 | 2,097,320 |
Sep 1, 2023 | 11.84 | 11.98 | 11.75 | 11.90 | 11.90 | 1,742,240 |
Aug 31, 2023 | 11.99 | 12.10 | 11.83 | 11.87 | 11.87 | 1,690,980 |
Aug 30, 2023 | 11.86 | 12.15 | 11.82 | 12.02 | 12.02 | 2,707,313 |
Aug 29, 2023 | 11.28 | 11.91 | 11.08 | 11.87 | 11.87 | 3,737,640 |
Aug 28, 2023 | 11.41 | 11.71 | 11.17 | 11.24 | 11.24 | 2,805,219 |
Aug 25, 2023 | 11.38 | 11.48 | 11.07 | 11.09 | 11.09 | 2,016,225 |
Aug 24, 2023 | 11.36 | 11.75 | 11.08 | 11.43 | 11.43 | 3,306,312 |
Aug 23, 2023 | 11.46 | 11.62 | 11.32 | 11.51 | 11.51 | 2,920,120 |
Aug 22, 2023 | 11.66 | 11.72 | 11.28 | 11.55 | 11.55 | 2,147,060 |
Aug 21, 2023 | 11.58 | 11.85 | 11.45 | 11.52 | 11.52 | 2,544,800 |
Aug 18, 2023 | 11.78 | 11.82 | 11.54 | 11.55 | 11.55 | 1,958,900 |
Aug 17, 2023 | 11.38 | 11.73 | 11.27 | 11.69 | 11.69 | 2,428,225 |
Aug 16, 2023 | 11.50 | 11.58 | 11.34 | 11.35 | 11.35 | 1,709,300 |
Aug 15, 2023 | 11.81 | 11.89 | 11.42 | 11.47 | 11.47 | 2,195,800 |
Aug 14, 2023 | 11.65 | 11.82 | 11.52 | 11.75 | 11.75 | 1,324,500 |
Aug 11, 2023 | 11.98 | 11.98 | 11.69 | 11.73 | 11.73 | 1,363,200 |
Aug 10, 2023 | 11.95 | 12.04 | 11.84 | 11.90 | 11.90 | 1,826,400 |
Aug 9, 2023 | 12.17 | 12.17 | 11.90 | 11.93 | 11.93 | 1,575,500 |
Aug 8, 2023 | 12.09 | 12.22 | 12.00 | 12.20 | 12.20 | 1,620,920 |
Aug 7, 2023 | 12.15 | 12.24 | 12.01 | 12.09 | 12.09 | 1,839,420 |
Aug 4, 2023 | 12.13 | 12.27 | 11.99 | 12.10 | 12.10 | 2,502,805 |
Aug 3, 2023 | 12.22 | 12.22 | 12.06 | 12.17 | 12.17 | 1,436,000 |
Aug 2, 2023 | 12.19 | 12.32 | 12.04 | 12.20 | 12.20 | 2,165,060 |
Aug 1, 2023 | 12.31 | 12.41 | 12.05 | 12.18 | 12.18 | 2,715,800 |
Jul 31, 2023 | 12.39 | 12.57 | 12.25 | 12.31 | 12.31 | 2,450,400 |
Jul 28, 2023 | 12.39 | 12.46 | 12.15 | 12.29 | 12.29 | 2,344,993 |
Jul 27, 2023 | 12.72 | 12.87 | 12.38 | 12.45 | 12.45 | 2,341,820 |
Jul 26, 2023 | 13.25 | 13.25 | 12.67 | 12.69 | 12.69 | 2,238,906 |
Jul 25, 2023 | 13.20 | 13.25 | 13.00 | 13.15 | 13.15 | 2,075,100 |
Jul 24, 2023 | 13.16 | 13.16 | 12.87 | 13.03 | 13.03 | 2,231,300 |
Jul 21, 2023 | 13.42 | 13.42 | 13.03 | 13.09 | 13.09 | 2,617,622 |
Jul 20, 2023 | 13.69 | 13.83 | 13.34 | 13.40 | 13.40 | 2,404,345 |
Jul 19, 2023 | 13.72 | 13.86 | 13.50 | 13.62 | 13.62 | 1,957,600 |
Jul 18, 2023 | 13.90 | 14.06 | 13.70 | 13.82 | 13.82 | 2,236,900 |
Jul 17, 2023 | 13.72 | 14.07 | 13.70 | 13.84 | 13.84 | 2,693,100 |
Jul 14, 2023 | 14.15 | 14.34 | 13.80 | 13.94 | 13.94 | 3,032,566 |
Jul 13, 2023 | 14.18 | 14.59 | 14.12 | 14.15 | 14.15 | 3,729,300 |
Jul 12, 2023 | 14.21 | 14.60 | 14.11 | 14.18 | 14.18 | 4,514,206 |
Jul 11, 2023 | 14.28 | 14.31 | 13.92 | 14.17 | 14.17 | 3,696,300 |
Jul 10, 2023 | 14.50 | 14.60 | 13.95 | 14.03 | 14.03 | 4,637,960 |
Jul 7, 2023 | 14.88 | 14.90 | 14.38 | 14.44 | 14.44 | 4,381,920 |
Jul 6, 2023 | 14.89 | 14.99 | 14.62 | 14.78 | 14.78 | 5,873,010 |
Jul 5, 2023 | 15.11 | 15.37 | 14.76 | 14.77 | 14.77 | 8,939,280 |
Jul 4, 2023 | 14.52 | 15.55 | 14.51 | 15.52 | 15.52 | 12,134,911 |
Jul 3, 2023 | 14.71 | 15.48 | 14.41 | 14.50 | 14.50 | 11,661,844 |
Jun 30, 2023 | 13.99 | 15.55 | 13.78 | 14.81 | 14.81 | 13,837,430 |
Jun 29, 2023 | 13.85 | 14.85 | 13.79 | 14.51 | 14.51 | 11,821,237 |
Jun 28, 2023 | 13.42 | 13.71 | 12.97 | 13.71 | 13.71 | 5,001,091 |
Jun 27, 2023 | 13.23 | 13.53 | 13.23 | 13.41 | 13.41 | 3,673,400 |
Jun 26, 2023 | 13.56 | 13.86 | 13.24 | 13.33 | 13.33 | 4,402,188 |
Jun 21, 2023 | 14.21 | 14.35 | 13.53 | 13.55 | 13.55 | 5,633,940 |
Jun 20, 2023 | 14.05 | 14.28 | 13.58 | 14.08 | 14.08 | 10,814,533 |
Jun 19, 2023 | 12.99 | 14.72 | 12.76 | 14.45 | 14.45 | 12,555,692 |
Jun 16, 2023 | 0.08 Dividend | |||||
Jun 16, 2023 | 13.10 | 13.35 | 12.80 | 12.89 | 12.89 | 3,530,400 |
Jun 15, 2023 | 12.71 | 13.33 | 12.51 | 13.14 | 13.06 | 5,541,486 |
Jun 14, 2023 | 12.58 | 12.78 | 12.41 | 12.71 | 12.63 | 1,657,908 |
Jun 13, 2023 | 12.54 | 12.69 | 12.41 | 12.55 | 12.47 | 1,610,971 |
Jun 12, 2023 | 12.29 | 12.69 | 11.93 | 12.62 | 12.54 | 2,929,980 |
Jun 9, 2023 | 12.27 | 12.37 | 12.14 | 12.23 | 12.16 | 1,731,500 |
Jun 8, 2023 | 12.52 | 12.68 | 12.22 | 12.28 | 12.21 | 1,736,320 |
Jun 7, 2023 | 12.46 | 12.71 | 12.41 | 12.47 | 12.39 | 1,502,300 |
Jun 6, 2023 | 12.86 | 12.86 | 12.52 | 12.52 | 12.44 | 1,302,861 |
Jun 5, 2023 | 12.88 | 12.90 | 12.46 | 12.80 | 12.72 | 2,727,008 |
Jun 2, 2023 | 13.11 | 13.18 | 12.58 | 12.66 | 12.58 | 3,311,068 |
Jun 1, 2023 | 12.59 | 13.16 | 12.58 | 13.00 | 12.92 | 3,253,610 |
May 31, 2023 | 12.79 | 12.83 | 12.55 | 12.60 | 12.52 | 1,953,221 |
May 30, 2023 | 12.63 | 12.87 | 12.63 | 12.73 | 12.65 | 1,243,460 |
May 29, 2023 | 13.12 | 13.21 | 12.67 | 12.74 | 12.66 | 1,934,600 |
May 26, 2023 | 12.82 | 13.13 | 12.76 | 13.04 | 12.96 | 1,560,400 |
May 25, 2023 | 12.99 | 13.24 | 12.75 | 12.93 | 12.85 | 1,933,720 |
May 24, 2023 | 12.89 | 13.20 | 12.63 | 13.06 | 12.98 | 2,967,520 |
May 23, 2023 | 12.81 | 13.12 | 12.73 | 12.79 | 12.71 | 2,880,464 |
May 22, 2023 | 13.07 | 13.25 | 12.86 | 12.90 | 12.82 | 2,753,120 |
May 19, 2023 | 13.03 | 13.49 | 12.96 | 13.20 | 13.12 | 3,425,120 |
May 18, 2023 | 12.83 | 13.28 | 12.65 | 12.94 | 12.86 | 3,821,461 |
May 17, 2023 | 12.39 | 12.86 | 12.20 | 12.81 | 12.73 | 2,629,620 |
May 16, 2023 | 12.45 | 12.60 | 12.30 | 12.35 | 12.27 | 2,742,320 |
May 15, 2023 | 11.86 | 12.68 | 11.86 | 12.48 | 12.40 | 4,789,671 |
May 12, 2023 | 12.04 | 12.29 | 11.77 | 11.77 | 11.70 | 1,664,100 |
May 11, 2023 | 12.10 | 12.20 | 11.92 | 12.04 | 11.97 | 1,454,300 |
May 10, 2023 | 12.04 | 12.25 | 11.42 | 12.18 | 12.11 | 1,944,500 |
May 9, 2023 | 12.76 | 12.76 | 12.01 | 12.04 | 11.97 | 3,061,547 |
May 8, 2023 | 12.27 | 12.73 | 12.22 | 12.60 | 12.52 | 2,622,400 |
May 5, 2023 | 12.59 | 12.61 | 12.22 | 12.24 | 12.17 | 1,830,200 |
May 4, 2023 | 12.34 | 12.77 | 12.26 | 12.53 | 12.45 | 3,159,700 |
Apr 28, 2023 | 11.86 | 12.49 | 11.82 | 12.40 | 12.32 | 2,274,700 |
Apr 27, 2023 | 11.53 | 12.26 | 11.44 | 11.86 | 11.79 | 3,920,460 |
Apr 26, 2023 | 11.59 | 11.65 | 9.17 | 11.37 | 11.30 | 3,322,170 |