601216.SS - JUNZHENG

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.764.764.734.744.7410,017,553
Dec 12, 20174.834.834.744.764.7620,630,340
Dec 11, 20174.804.814.764.804.8019,081,594
Dec 08, 20174.734.814.714.804.8022,908,285
Dec 07, 20174.764.814.734.764.7628,845,270
Dec 06, 20174.934.934.714.814.8175,391,575
Dec 05, 20175.025.074.985.005.0056,444,774
Dec 04, 20175.025.034.964.984.9823,702,886
Dec 01, 20174.965.024.964.984.9826,899,980
Nov 30, 20175.015.054.934.994.9946,798,266
Nov 29, 20175.095.104.995.035.0351,808,322
Nov 28, 20175.075.135.055.105.1030,840,812
Nov 27, 20175.095.125.055.105.1057,384,059
Nov 24, 20175.135.165.035.125.1262,141,062
Nov 23, 20175.235.405.145.185.1899,332,152
Nov 22, 20175.285.335.185.255.2561,159,173
Nov 21, 20175.125.325.115.305.3075,831,754
Nov 20, 20175.135.165.065.145.1430,513,926
Nov 17, 20175.065.204.985.175.1786,808,343
Nov 16, 20175.205.205.055.065.0655,949,831
Nov 15, 20175.155.255.145.205.2039,225,046
Nov 14, 20175.315.315.165.185.1869,857,062
Nov 13, 20175.405.405.275.295.2972,045,637
Nov 10, 20175.395.425.325.395.39103,042,314
Nov 09, 20175.185.485.145.415.41162,407,677
Nov 08, 20175.095.315.065.225.2291,738,425
Nov 07, 20175.035.105.025.095.0937,150,923
Nov 06, 20175.125.125.005.035.0354,450,134
Nov 03, 20175.355.385.075.175.1796,641,423
Nov 02, 20175.185.205.115.195.1934,586,702
Nov 01, 20175.155.235.125.185.1855,224,236
Oct 31, 20175.115.165.095.125.1221,049,840
Oct 30, 20175.145.155.005.145.1456,109,983
Oct 27, 20175.245.265.155.165.1644,833,308
Oct 26, 20175.165.215.135.205.2049,109,045
Oct 25, 20175.155.215.125.165.1639,317,448
Oct 24, 20175.085.175.075.165.1658,942,724
Oct 23, 20175.055.115.025.095.0929,101,310
Oct 20, 20175.065.065.015.045.0415,685,781
Oct 19, 20175.025.064.975.055.0530,790,941
Oct 18, 20174.955.034.955.025.0235,385,417
Oct 17, 20175.005.014.924.954.9528,568,247
Oct 16, 20175.075.074.995.005.0035,702,558
Oct 13, 20175.045.085.035.065.0621,027,865
Oct 12, 20175.095.095.025.055.0531,732,250
Oct 11, 20175.145.155.085.095.0931,925,341
Oct 10, 20175.095.135.075.125.1229,226,634
Oct 09, 20175.055.135.055.105.1027,101,598
Sep 29, 20175.085.105.045.055.0522,534,806
Sep 28, 20175.095.135.045.065.0625,426,136
Sep 27, 20175.135.165.095.105.1027,622,718
Sep 26, 20175.125.195.105.165.1638,351,673
Sep 25, 20175.065.145.015.135.1346,607,620
Sep 22, 20175.025.084.975.075.0745,941,926
Sep 21, 20175.115.115.015.025.0239,664,273
Sep 20, 20175.145.145.075.115.1133,774,969
Sep 19, 20175.115.145.105.135.1333,486,999
Sep 18, 20175.085.135.065.115.1140,215,315
Sep 15, 20175.085.135.045.085.0841,896,342
Sep 14, 20175.155.165.055.095.0956,125,006
Sep 13, 20175.135.175.115.145.1440,089,969
Sep 12, 20175.145.185.115.135.1355,291,564
Sep 11, 20175.175.185.085.165.1673,107,312
Sep 08, 20175.235.265.185.225.2258,068,713
Sep 07, 20175.345.355.235.245.2478,229,484
Sep 06, 20175.345.425.305.375.3774,400,618
Sep 05, 20175.335.365.265.335.3353,388,402
Sep 04, 20175.365.405.265.305.30114,398,634
Sep 01, 20175.395.525.355.415.41138,382,740
Aug 31, 20175.375.415.355.395.3947,269,043
Aug 30, 20175.335.425.315.365.3678,496,172
Aug 29, 20175.415.425.305.335.3382,163,659
Aug 28, 20175.465.505.365.415.41115,581,121
Aug 25, 20175.445.485.375.455.4580,909,436
Aug 24, 20175.405.435.315.395.3958,503,839
Aug 23, 20175.575.605.385.405.40129,818,276
Aug 22, 20175.705.775.615.645.64124,711,852
Aug 21, 20175.625.875.605.745.74179,552,891
Aug 18, 20175.635.725.555.585.58127,507,411
Aug 17, 20175.725.765.535.715.71179,382,048
Aug 16, 20175.715.785.595.695.69171,209,540
Aug 15, 20175.435.905.415.765.76324,373,991
Aug 14, 20175.365.475.275.425.42128,976,742
Aug 11, 20175.345.565.325.365.36165,187,125
Aug 10, 20175.265.545.215.435.43176,366,516
Aug 10, 20170.02 Dividend
Aug 09, 20175.275.345.215.285.2682,533,176
Aug 08, 20175.285.325.215.235.2193,762,599
Aug 07, 20175.375.415.305.325.30109,905,906
Aug 04, 20175.295.505.265.425.40156,601,116
Aug 03, 20175.235.335.225.265.2468,374,344
Aug 02, 20175.275.345.165.255.23117,073,004
Aug 01, 20175.385.535.305.315.29143,940,503
Jul 31, 20175.285.365.225.345.32130,683,470
Jul 28, 20175.225.385.195.305.28114,975,690
Jul 27, 20175.325.425.195.235.21157,602,474
Jul 26, 20175.355.435.255.355.33167,276,485
Jul 25, 20175.465.475.255.345.32285,616,863
Jul 24, 20175.295.725.225.545.52493,424,262
Jul 21, 20175.045.295.015.205.18190,700,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...