600804.SS - Dr. Peng Telecom & Media Group Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201721.7121.9321.2521.5121.5117,285,697
Oct 16, 201721.8022.4021.5821.8021.8028,313,760
Oct 13, 201721.2022.1821.1321.9121.9137,453,550
Oct 12, 201720.8321.2520.7221.0821.0816,084,923
Oct 11, 201720.6220.9420.3920.7720.7715,311,331
Oct 10, 201720.7020.8620.5020.8020.8012,135,472
Oct 09, 201719.8121.1519.8120.8120.8127,644,134
Sep 29, 201719.8320.0019.6419.8119.818,350,477
Sep 28, 201720.3920.5919.6819.7419.7421,489,985
Sep 27, 201719.8620.1519.6520.0320.0316,265,144
Sep 26, 201719.3020.1219.2019.8419.8426,977,716
Sep 25, 201718.9519.7718.9519.3019.3017,376,791
Sep 22, 201718.9119.0518.6918.9818.984,249,635
Sep 21, 201719.1919.5518.8818.9018.909,692,629
Sep 20, 201718.8519.3518.7319.2119.219,703,799
Sep 19, 201719.0919.1018.7918.9218.928,269,596
Sep 18, 201719.0019.2018.8419.0419.048,599,534
Sep 15, 201719.4719.6018.8118.9818.9815,531,779
Sep 14, 201719.1920.0519.1419.5319.5329,108,115
Sep 13, 201719.4019.7519.0619.3319.3318,951,240
Sep 12, 201718.8019.8618.3819.4419.4437,845,083
Sep 11, 201718.2018.9818.1818.8118.8126,318,866
Sep 08, 201717.5118.4917.3818.3218.3233,825,387
Sep 07, 201717.5917.7017.3217.6017.6010,862,129
Sep 06, 201717.3517.8417.2417.6817.6814,860,553
Sep 05, 201717.3617.4417.1817.3317.338,845,570
Sep 04, 201717.4517.4717.2317.3817.389,034,689
Sep 01, 201717.3617.5117.2517.4617.466,786,694
Aug 31, 201717.5017.5317.1717.3917.3910,854,685
Aug 30, 201717.6517.8117.4517.6417.6410,373,958
Aug 29, 201717.7818.0517.5717.6017.6014,132,754
Aug 28, 201717.1618.1217.0317.8917.8920,789,068
Aug 25, 201717.0017.2716.9117.1617.167,175,894
Aug 24, 201717.2617.2616.9417.0217.025,644,465
Aug 23, 201717.3417.3617.0517.0717.076,547,918
Aug 22, 201717.2017.4517.0217.2717.279,060,758
Aug 21, 201717.5117.8717.1717.3017.3011,232,682
Aug 18, 201717.4317.6117.2717.4117.418,280,632
Aug 17, 201717.0617.7417.0217.5217.5215,859,181
Aug 16, 201716.8617.2716.7117.1917.1912,353,920
Aug 15, 201716.7116.8816.6016.8616.867,804,223
Aug 14, 201716.1616.7415.9916.6916.6910,769,111
Aug 11, 201716.2616.3016.0816.1616.167,174,017
Aug 10, 201716.4816.5116.2616.3616.363,575,525
Aug 09, 201716.2516.5316.1916.4516.455,212,628
Aug 08, 201716.1616.2816.1016.2516.254,318,122
Aug 07, 201716.3816.3816.0116.1916.196,637,223
Aug 04, 201716.6216.7316.3416.4016.405,611,843
Aug 03, 201716.5916.7816.5516.6516.652,800,523
Aug 02, 201716.8316.8816.6216.6716.674,064,729
Aug 01, 201716.8316.8816.6616.8016.804,080,928
Jul 31, 201716.6116.9116.5516.8716.874,689,457
Jul 28, 201716.6516.8916.5516.6416.644,759,580
Jul 27, 201716.5316.7716.3916.6016.606,589,655
Jul 26, 201716.5316.6416.3116.5316.533,275,628
Jul 25, 201716.6116.6816.5016.5416.542,893,508
Jul 24, 201716.5916.6416.4416.6116.613,244,177
Jul 21, 201716.4516.6716.3216.6116.614,288,786
Jul 20, 201716.4016.4716.2816.4216.423,381,859
Jul 19, 201716.2516.4016.0516.4016.404,444,886
Jul 18, 201716.1416.3315.7716.2916.296,256,226
Jul 17, 201716.9616.9616.1016.1216.127,636,358
Jul 14, 201716.9617.0616.8616.9716.972,909,995
Jul 14, 20170.165 Dividend
Jul 13, 201717.0717.1316.9317.1216.964,349,367
Jul 12, 201717.0917.2016.9217.0616.904,987,104
Jul 11, 201717.1517.3417.0817.1016.944,618,042
Jul 10, 201717.6217.6217.1217.1817.018,940,499
Jul 07, 201717.7517.7917.5617.6517.485,403,287
Jul 06, 201717.5617.8417.5617.7917.626,942,475
Jul 05, 201717.6017.6717.3817.5917.426,737,452
Jul 04, 201717.6417.8317.5617.5817.416,381,700
Jul 03, 201717.7517.8717.6217.7217.554,093,587
Jun 30, 201717.7017.8217.6017.7517.583,801,606
Jun 29, 201717.5317.8917.5117.7817.615,139,208
Jun 28, 201717.8917.9017.4817.5317.368,639,102
Jun 27, 201718.1218.1217.8417.9617.797,848,751
Jun 26, 201717.7918.2117.6518.1017.9312,058,239
Jun 23, 201717.5017.8717.4217.7417.5710,913,953
Jun 22, 201717.4318.2017.3517.6517.4816,753,480
Jun 21, 201717.4617.5317.2817.4017.235,980,329
Jun 20, 201717.2817.5417.2517.3017.137,654,839
Jun 19, 201717.0017.3516.9117.2717.109,149,059
Jun 16, 201717.9518.2017.3117.3317.1613,799,639
Jun 15, 201716.6517.5916.6517.3917.2216,499,614
Jun 14, 201716.6316.8616.5916.7516.596,611,575
Jun 13, 201716.5116.7516.4616.6716.515,015,414
Jun 12, 201717.0017.0316.4516.5116.357,292,687
Jun 09, 201717.0217.1016.9717.0016.844,220,095
Jun 08, 201717.0517.1916.9717.0016.845,756,067
Jun 07, 201716.9017.2016.7917.0816.928,052,362
Jun 06, 201716.5816.9316.4016.9116.757,617,520
Jun 05, 201716.4516.7816.3516.5816.425,159,691
Jun 02, 201716.2116.6616.0716.5116.3514,008,341
Jun 01, 201716.6516.6516.0716.1816.027,264,393
May 31, 201716.6716.9216.5316.6316.475,901,888
May 26, 201716.7617.0516.6016.6716.5111,593,031
May 25, 201716.5016.7616.4816.7016.544,887,147
May 24, 201716.7616.7716.2816.5016.3411,932,662
May 23, 201717.0117.2816.7416.7716.615,052,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...