Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yoantion Industrial Inc.,Ltd. (301053.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
25.11+0.84 (+3.46%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202324.2725.1324.2725.1125.11960,544
Sep 21, 202324.5524.7624.2424.2724.27504,000
Sep 20, 202324.7925.1424.4024.6224.62595,344
Sep 19, 202325.3125.3724.6824.7724.77740,004
Sep 18, 202324.7025.4024.2225.2525.251,410,202
Sep 15, 202324.9725.1824.3024.4624.46928,582
Sep 14, 202325.6625.6624.6024.7924.791,593,300
Sep 13, 202325.6625.8225.2525.7225.721,770,299
Sep 12, 202325.4826.0024.9526.0026.002,157,500
Sep 11, 202325.2525.6224.8825.3625.361,240,200
Sep 08, 202324.9925.4524.9625.2825.28905,400
Sep 07, 202325.6226.0025.0125.1325.131,409,000
Sep 06, 202325.1325.7524.9325.6225.621,978,200
Sep 05, 202325.2025.4924.8825.0125.011,652,409
Sep 04, 202325.5825.9524.9525.3525.351,679,400
Sep 01, 202325.8826.4925.4825.6925.691,600,100
Aug 31, 202325.7026.9425.7026.0026.001,931,565
Aug 30, 202325.7926.4325.5126.1926.192,390,362
Aug 29, 202324.1026.3023.7026.2226.223,643,063
Aug 28, 202324.5924.7522.8923.3923.391,907,800
Aug 25, 202324.2024.9023.4323.4323.431,921,855
Aug 24, 202325.5425.8724.3324.4724.472,368,386
Aug 23, 202326.5026.6525.6025.8025.802,932,542
Aug 22, 202327.3928.0026.0026.5626.564,567,434
Aug 21, 202327.1829.9627.0827.1927.196,578,599
Aug 18, 202325.0227.7825.0026.0526.055,589,590
Aug 17, 202324.0824.9723.5024.9724.972,128,718
Aug 16, 202325.0025.0024.1724.2524.251,738,968
Aug 15, 202324.6425.3724.5025.1325.132,818,827
Aug 14, 202324.1824.8023.8524.7424.741,503,810
Aug 11, 202324.5824.9824.1524.1824.18755,200
Aug 10, 202324.0624.6024.0624.5024.50662,787
Aug 09, 202324.7224.7224.0224.1124.11724,255
Aug 08, 202324.4724.8324.3124.7824.781,204,600
Aug 07, 202324.0824.4924.0324.4724.47709,350
Aug 04, 202324.0224.3824.0124.1924.19533,355
Aug 03, 202324.3424.5224.0524.1424.14655,200
Aug 02, 202324.1524.6024.0624.4924.49762,009
Aug 01, 202324.6024.6024.0524.3324.33851,464
Jul 31, 202324.9024.9224.3824.4224.421,104,600
Jul 28, 202324.3925.0424.3924.7924.791,081,855
Jul 27, 202324.8025.1524.5024.6424.641,162,800
Jul 26, 202324.3425.1024.3424.6824.681,532,100
Jul 25, 202323.8724.6223.8724.5524.551,561,100
Jul 24, 202323.8524.0323.6123.7523.751,270,167
Jul 21, 202324.5024.8823.8123.9123.912,662,424
Jul 20, 202325.8626.0324.8824.8924.893,676,477
Jul 19, 202326.3126.5425.7425.9425.944,152,658
Jul 18, 202328.0028.2026.3026.6426.647,903,589
Jul 17, 202325.1930.2625.1529.8829.889,947,524
Jul 14, 202325.1825.4224.9025.2225.22630,500
Jul 13, 202325.1525.3724.9025.1825.18754,365
Jul 12, 202325.3625.9825.1225.1525.151,342,403
Jul 11, 202325.7425.7425.1125.3625.361,107,737
Jul 10, 202324.8525.7024.8525.6725.671,419,251
Jul 07, 202325.0225.2924.8425.0625.06652,600
Jul 06, 202325.1325.2924.7925.0225.02725,400
Jul 05, 202325.3525.4924.9025.0325.03783,406
Jul 04, 202325.2625.4925.0425.3725.371,084,662
Jul 03, 202325.3725.6224.9625.1125.111,400,895
Jun 30, 202325.7125.8525.2125.3725.371,655,745
Jun 29, 202325.1025.7024.9225.7025.702,020,843
Jun 28, 202325.1025.3424.3325.0825.081,788,889
Jun 27, 202323.9525.1023.9525.1025.101,941,507
Jun 26, 202323.5824.5723.5824.2024.201,196,862
Jun 21, 202324.9324.9823.9524.0324.031,563,629
Jun 20, 202323.9824.7523.7124.7224.722,097,655
Jun 19, 202324.2324.4223.9823.9923.99939,276
Jun 16, 202324.5024.6624.0024.1924.19890,650
Jun 15, 202323.8524.4823.8524.2824.281,034,788
Jun 14, 202324.6724.7224.0024.0724.071,222,300
Jun 13, 202324.3324.8724.2424.6624.661,479,644
Jun 12, 202324.6624.6623.4024.5224.521,951,192
Jun 09, 202325.0025.2024.1324.6324.632,076,047
Jun 08, 202324.0324.9224.0324.9224.921,773,378
Jun 07, 202324.6424.7924.1024.2924.291,707,897
Jun 06, 202324.5825.1624.3124.8824.882,486,060
Jun 06, 20230.1 Dividend
Jun 05, 202324.5025.0424.3424.5524.452,408,492
Jun 02, 202324.2524.5323.9024.3424.242,280,687
Jun 01, 202324.1024.4823.7324.1124.011,989,010
May 31, 202325.2525.2523.9024.1524.052,445,431
May 30, 202325.3925.3924.5524.9324.832,968,578
May 29, 202326.8026.8025.2725.4425.344,342,624
May 26, 202326.1528.4025.3027.7227.616,184,327
May 25, 202328.7529.3726.0026.8426.737,575,364
May 24, 202322.8527.4322.6227.4327.325,915,009
May 23, 202322.8223.2122.7322.8622.77366,544
May 22, 202322.4222.9222.4222.8222.73344,614
May 19, 202322.5422.5922.2422.5822.49233,638
May 18, 202322.1522.5121.9822.5122.42443,355
May 17, 202321.3722.0821.3522.0821.99393,155
May 16, 202321.5321.7621.4821.6521.56197,595
May 15, 202321.2521.6821.2121.6721.58235,390
May 12, 202321.5921.6821.2021.3921.30257,300
May 11, 202321.4421.6221.2621.5121.42259,393
May 10, 202320.8621.4220.8621.2621.17241,388
May 09, 202321.3121.6420.8620.9920.90361,400
May 08, 202321.6021.6521.0321.3921.30517,385
May 05, 202321.7521.9621.3021.4321.34522,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement