Shenzhen - Delayed Quote CNY
Zhejiang Zhongjian Technology Co.,Ltd (002779.SZ)
109.85
-2.15
(-1.92%)
As of 11:09:48 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 104.36 | 111.50 | 107.56 | 109.85 | 109.85 | 2,757,214 |
| May 14, 2025 | 113.11 | 114.69 | 110.58 | 112.00 | 112.00 | 6,112,169 |
| May 13, 2025 | 118.38 | 118.38 | 111.38 | 112.29 | 112.29 | 8,412,570 |
| May 12, 2025 | 105.91 | 114.39 | 104.43 | 114.39 | 114.39 | 9,489,819 |
| May 9, 2025 | 104.36 | 107.50 | 99.13 | 103.99 | 103.99 | 6,799,383 |
| May 8, 2025 | 103.54 | 105.60 | 102.11 | 104.34 | 104.34 | 3,673,485 |
| May 7, 2025 | 109.00 | 111.39 | 101.18 | 103.55 | 103.55 | 7,547,868 |
| May 6, 2025 | 105.50 | 109.57 | 103.45 | 108.10 | 108.10 | 5,925,373 |
| Apr 30, 2025 | 101.82 | 107.65 | 101.01 | 105.37 | 105.37 | 6,375,900 |
| Apr 29, 2025 | 99.40 | 103.00 | 99.34 | 101.66 | 101.66 | 5,676,500 |
| Apr 28, 2025 | 104.00 | 104.88 | 99.99 | 100.29 | 100.29 | 5,612,450 |
| Apr 25, 2025 | 96.92 | 104.39 | 96.50 | 104.39 | 104.39 | 5,727,478 |
| Apr 24, 2025 | 97.00 | 98.00 | 94.40 | 94.90 | 94.90 | 5,526,859 |
| Apr 23, 2025 | 97.51 | 102.99 | 96.68 | 98.40 | 98.40 | 8,526,655 |
| Apr 22, 2025 | 100.67 | 102.50 | 96.33 | 96.80 | 96.80 | 6,622,653 |
| Apr 21, 2025 | 92.90 | 100.67 | 89.41 | 99.90 | 99.90 | 8,270,435 |
| Apr 18, 2025 | 95.00 | 95.95 | 93.33 | 94.15 | 94.15 | 5,088,031 |
| Apr 17, 2025 | 92.70 | 96.66 | 89.33 | 93.66 | 93.66 | 6,908,000 |
| Apr 16, 2025 | 90.11 | 94.66 | 88.00 | 91.60 | 91.60 | 7,321,108 |
| Apr 15, 2025 | 92.03 | 94.97 | 88.88 | 89.52 | 89.52 | 5,383,068 |
| Apr 14, 2025 | 90.75 | 93.74 | 88.77 | 90.67 | 90.67 | 9,635,819 |
| Apr 11, 2025 | 76.97 | 86.38 | 76.96 | 86.38 | 86.38 | 5,944,569 |
| Apr 10, 2025 | 77.50 | 79.93 | 75.61 | 78.53 | 78.53 | 11,527,350 |
| Apr 9, 2025 | 71.70 | 74.74 | 70.83 | 74.00 | 74.00 | 15,989,581 |
| Apr 8, 2025 | 81.00 | 82.19 | 78.70 | 78.70 | 78.70 | 1,754,800 |
| Apr 7, 2025 | 87.44 | 89.89 | 87.44 | 87.44 | 87.44 | 1,064,562 |
| Apr 3, 2025 | 102.01 | 104.98 | 97.10 | 97.16 | 97.16 | 3,409,950 |
| Apr 2, 2025 | 96.22 | 105.00 | 95.52 | 101.49 | 101.49 | 5,402,207 |
| Apr 1, 2025 | 97.88 | 99.36 | 95.60 | 96.20 | 96.20 | 2,543,450 |
| Mar 31, 2025 | 98.00 | 99.50 | 93.03 | 96.55 | 96.55 | 4,033,624 |
| Mar 28, 2025 | 102.00 | 103.29 | 98.73 | 98.98 | 98.98 | 3,413,493 |
| Mar 27, 2025 | 103.48 | 106.60 | 102.38 | 102.46 | 102.46 | 2,577,300 |
| Mar 26, 2025 | 101.50 | 107.01 | 100.01 | 103.70 | 103.70 | 3,690,175 |
| Mar 25, 2025 | 106.00 | 107.76 | 100.70 | 101.30 | 101.30 | 3,356,500 |
| Mar 24, 2025 | 106.94 | 107.88 | 102.88 | 105.80 | 105.80 | 4,458,100 |
| Mar 21, 2025 | 113.54 | 113.54 | 105.71 | 106.94 | 106.94 | 5,310,283 |
| Mar 20, 2025 | 116.90 | 118.33 | 110.66 | 113.70 | 113.70 | 4,309,850 |
| Mar 19, 2025 | 116.00 | 122.00 | 115.01 | 118.95 | 118.95 | 5,454,783 |
| Mar 18, 2025 | 117.50 | 117.91 | 114.40 | 116.23 | 116.23 | 3,045,500 |
| Mar 17, 2025 | 118.00 | 121.57 | 116.03 | 117.56 | 117.56 | 5,074,471 |
| Mar 14, 2025 | 111.10 | 118.69 | 111.10 | 116.65 | 116.65 | 4,491,400 |
| Mar 13, 2025 | 116.69 | 118.01 | 112.22 | 113.05 | 113.05 | 5,783,583 |
| Mar 12, 2025 | 118.80 | 121.90 | 115.00 | 118.82 | 118.82 | 5,430,919 |
| Mar 11, 2025 | 117.16 | 120.77 | 112.72 | 116.50 | 116.50 | 6,932,535 |
| Mar 10, 2025 | 125.00 | 126.44 | 114.00 | 118.82 | 118.82 | 6,612,085 |
| Mar 7, 2025 | 124.00 | 129.56 | 123.20 | 126.02 | 126.02 | 5,381,019 |
| Mar 6, 2025 | 128.07 | 130.00 | 123.50 | 127.73 | 127.73 | 7,847,300 |
| Mar 5, 2025 | 120.99 | 128.09 | 117.10 | 125.69 | 125.69 | 9,614,712 |
| Mar 4, 2025 | 121.10 | 125.85 | 119.99 | 121.10 | 121.10 | 7,398,018 |
| Mar 3, 2025 | 121.54 | 123.87 | 116.66 | 119.86 | 119.86 | 6,168,050 |
| Feb 28, 2025 | 130.00 | 130.00 | 120.30 | 120.35 | 120.35 | 7,916,633 |
| Feb 27, 2025 | 135.00 | 137.82 | 126.00 | 132.10 | 132.10 | 8,574,705 |
| Feb 26, 2025 | 133.00 | 145.97 | 132.77 | 137.82 | 137.82 | 7,804,850 |
| Feb 25, 2025 | 130.00 | 140.60 | 129.80 | 135.92 | 135.92 | 7,888,975 |
| Feb 24, 2025 | 149.00 | 151.99 | 133.25 | 133.25 | 133.25 | 9,311,624 |
| Feb 21, 2025 | 134.97 | 148.05 | 134.65 | 148.05 | 148.05 | 7,528,683 |
| Feb 20, 2025 | 127.00 | 136.77 | 124.01 | 134.59 | 134.59 | 5,711,732 |
| Feb 19, 2025 | 114.75 | 125.02 | 113.00 | 125.02 | 125.02 | 5,174,838 |
| Feb 18, 2025 | 110.75 | 119.99 | 110.75 | 113.91 | 113.91 | 5,734,352 |
| Feb 17, 2025 | 99.00 | 113.30 | 97.50 | 111.89 | 111.89 | 6,127,609 |
| Feb 14, 2025 | 101.50 | 106.50 | 100.20 | 103.00 | 103.00 | 4,107,524 |
| Feb 13, 2025 | 108.80 | 110.57 | 101.00 | 103.30 | 103.30 | 4,973,724 |
| Feb 12, 2025 | 104.00 | 111.98 | 99.20 | 108.99 | 108.99 | 5,753,600 |
| Feb 11, 2025 | 100.70 | 105.85 | 100.50 | 104.50 | 104.50 | 5,170,925 |
| Feb 10, 2025 | 102.15 | 104.00 | 98.83 | 102.20 | 102.20 | 5,352,159 |
| Feb 7, 2025 | 100.11 | 110.00 | 98.00 | 106.40 | 106.40 | 7,768,660 |
| Feb 6, 2025 | 90.10 | 100.11 | 88.88 | 100.11 | 100.11 | 4,884,464 |
| Feb 5, 2025 | 86.00 | 93.77 | 83.98 | 91.01 | 91.01 | 7,511,684 |
| Jan 27, 2025 | 94.00 | 94.00 | 88.56 | 88.56 | 88.56 | 4,869,900 |
| Jan 24, 2025 | 90.05 | 100.00 | 90.05 | 98.40 | 98.40 | 7,664,979 |
| Jan 23, 2025 | 91.00 | 94.58 | 88.17 | 92.41 | 92.41 | 8,853,198 |
| Jan 22, 2025 | 86.66 | 92.50 | 85.58 | 91.08 | 91.08 | 8,169,951 |
| Jan 21, 2025 | 82.64 | 88.55 | 82.33 | 87.79 | 87.79 | 8,583,451 |
| Jan 20, 2025 | 82.50 | 84.45 | 80.80 | 81.65 | 81.65 | 6,835,035 |
| Jan 17, 2025 | 83.52 | 83.53 | 79.00 | 80.50 | 80.50 | 8,444,050 |
| Jan 16, 2025 | 87.77 | 88.31 | 82.37 | 82.72 | 82.72 | 11,126,271 |
| Jan 15, 2025 | 80.01 | 85.00 | 77.50 | 84.50 | 84.50 | 11,172,800 |
| Jan 14, 2025 | 75.53 | 79.67 | 73.84 | 79.40 | 79.40 | 8,422,161 |
| Jan 13, 2025 | 80.65 | 81.11 | 73.56 | 74.30 | 74.30 | 10,230,052 |
| Jan 10, 2025 | 77.67 | 84.10 | 75.41 | 78.68 | 78.68 | 14,437,632 |
| Jan 9, 2025 | 71.47 | 78.75 | 69.31 | 76.45 | 76.45 | 17,316,050 |
| Jan 8, 2025 | 64.18 | 71.59 | 63.37 | 71.59 | 71.59 | 10,957,450 |
| Jan 7, 2025 | 65.00 | 66.38 | 63.29 | 65.08 | 65.08 | 5,692,300 |
| Jan 6, 2025 | 65.39 | 66.09 | 63.02 | 64.40 | 64.40 | 5,526,800 |
| Jan 3, 2025 | 70.04 | 70.38 | 64.88 | 65.00 | 65.00 | 6,579,032 |
| Jan 2, 2025 | 67.74 | 73.61 | 65.70 | 70.73 | 70.73 | 9,187,944 |
| Dec 31, 2024 | 71.00 | 71.40 | 67.32 | 68.00 | 68.00 | 5,838,250 |
| Dec 30, 2024 | 73.23 | 73.47 | 69.50 | 70.29 | 70.29 | 6,216,856 |
| Dec 27, 2024 | 74.00 | 76.20 | 71.39 | 73.23 | 73.23 | 8,970,100 |
| Dec 26, 2024 | 74.43 | 77.39 | 72.99 | 73.10 | 73.10 | 10,768,600 |
| Dec 25, 2024 | 73.33 | 77.56 | 71.66 | 74.45 | 74.45 | 12,083,400 |
| Dec 24, 2024 | 73.50 | 75.57 | 71.00 | 73.11 | 73.11 | 11,374,231 |
| Dec 23, 2024 | 67.75 | 73.07 | 66.50 | 73.07 | 73.07 | 18,975,822 |
| Dec 20, 2024 | 60.93 | 66.43 | 60.62 | 66.43 | 66.43 | 7,277,700 |
| Dec 19, 2024 | 58.02 | 62.45 | 57.93 | 60.39 | 60.39 | 8,456,500 |
| Dec 18, 2024 | 58.40 | 60.29 | 56.10 | 58.93 | 58.93 | 9,101,732 |
| Dec 17, 2024 | 63.90 | 63.90 | 58.40 | 58.40 | 58.40 | 8,295,487 |
| Dec 16, 2024 | 67.11 | 69.90 | 64.30 | 64.89 | 64.89 | 8,820,100 |
| Dec 13, 2024 | 68.74 | 72.45 | 67.11 | 67.78 | 67.78 | 7,663,000 |
| Dec 12, 2024 | 77.50 | 79.00 | 69.30 | 70.20 | 70.20 | 12,300,500 |
| Dec 11, 2024 | 73.00 | 75.80 | 69.98 | 75.80 | 75.80 | 10,418,400 |
| Dec 10, 2024 | 69.00 | 75.24 | 68.37 | 75.15 | 75.15 | 14,497,352 |
| Dec 9, 2024 | 67.57 | 72.48 | 66.66 | 68.40 | 68.40 | 11,412,300 |
| Dec 6, 2024 | 73.70 | 73.86 | 66.84 | 68.47 | 68.47 | 14,281,400 |
| Dec 5, 2024 | 73.59 | 79.28 | 70.98 | 72.54 | 72.54 | 13,531,317 |
| Dec 4, 2024 | 70.00 | 76.50 | 70.00 | 73.88 | 73.88 | 10,942,234 |
| Dec 3, 2024 | 68.11 | 73.94 | 66.31 | 70.49 | 70.49 | 11,927,915 |
| Dec 2, 2024 | 63.80 | 68.46 | 63.80 | 68.46 | 68.46 | 14,365,775 |
| Nov 29, 2024 | 56.88 | 62.24 | 56.20 | 62.24 | 62.24 | 7,714,140 |
| Nov 28, 2024 | 58.40 | 58.97 | 55.66 | 56.58 | 56.58 | 5,903,463 |
| Nov 27, 2024 | 57.61 | 58.88 | 53.40 | 58.58 | 58.58 | 7,944,838 |
| Nov 26, 2024 | 65.00 | 65.00 | 58.18 | 58.18 | 58.18 | 13,705,776 |
| Nov 25, 2024 | 60.00 | 64.64 | 57.58 | 64.64 | 64.64 | 12,250,923 |
| Nov 22, 2024 | 53.97 | 59.94 | 53.31 | 58.76 | 58.76 | 14,415,050 |
| Nov 21, 2024 | 52.04 | 57.50 | 51.50 | 54.49 | 54.49 | 5,790,050 |
| Nov 20, 2024 | 50.01 | 53.32 | 49.45 | 52.28 | 52.28 | 4,998,050 |
| Nov 19, 2024 | 49.09 | 51.58 | 47.82 | 50.53 | 50.53 | 5,046,400 |
| Nov 18, 2024 | 50.91 | 51.46 | 46.95 | 49.00 | 49.00 | 5,078,500 |
| Nov 15, 2024 | 56.52 | 59.00 | 50.20 | 50.49 | 50.49 | 8,477,650 |
| Nov 14, 2024 | 55.20 | 58.55 | 54.26 | 54.61 | 54.61 | 8,069,250 |
| Nov 13, 2024 | 48.01 | 53.58 | 47.51 | 53.58 | 53.58 | 7,582,900 |
| Nov 12, 2024 | 49.48 | 50.99 | 48.00 | 48.71 | 48.71 | 3,109,050 |
| Nov 11, 2024 | 48.80 | 49.97 | 48.16 | 49.47 | 49.47 | 2,727,151 |
| Nov 8, 2024 | 47.86 | 49.70 | 47.86 | 48.59 | 48.59 | 2,233,715 |
| Nov 7, 2024 | 48.00 | 48.71 | 46.90 | 47.43 | 47.43 | 2,245,465 |
| Nov 6, 2024 | 48.88 | 51.00 | 47.11 | 48.44 | 48.44 | 3,447,350 |
| Nov 5, 2024 | 46.31 | 49.50 | 44.69 | 48.26 | 48.26 | 3,804,750 |
| Nov 4, 2024 | 44.01 | 47.04 | 44.01 | 45.09 | 45.09 | 2,627,650 |
| Nov 1, 2024 | 44.38 | 45.86 | 43.79 | 44.00 | 44.00 | 2,176,715 |
| Oct 31, 2024 | 46.15 | 46.15 | 43.80 | 44.48 | 44.48 | 3,414,200 |
| Oct 30, 2024 | 47.89 | 47.89 | 45.81 | 46.35 | 46.35 | 2,795,800 |
| Oct 29, 2024 | 48.50 | 48.83 | 47.49 | 47.94 | 47.94 | 2,046,600 |
| Oct 28, 2024 | 48.97 | 49.21 | 47.40 | 48.52 | 48.52 | 2,471,000 |
| Oct 25, 2024 | 45.85 | 48.50 | 45.50 | 48.33 | 48.33 | 2,834,320 |
| Oct 24, 2024 | 45.52 | 45.91 | 44.63 | 45.43 | 45.43 | 2,255,600 |
| Oct 23, 2024 | 46.55 | 47.77 | 45.00 | 45.59 | 45.59 | 3,953,394 |
| Oct 22, 2024 | 44.00 | 47.28 | 43.47 | 46.55 | 46.55 | 3,981,500 |
| Oct 21, 2024 | 43.28 | 46.20 | 41.14 | 44.24 | 44.24 | 6,793,100 |
| Oct 18, 2024 | 39.85 | 43.67 | 39.00 | 43.67 | 43.67 | 6,101,446 |
| Oct 17, 2024 | 38.61 | 40.48 | 38.61 | 39.70 | 39.70 | 2,764,296 |
| Oct 16, 2024 | 37.60 | 38.92 | 37.21 | 38.60 | 38.60 | 1,476,317 |
| Oct 15, 2024 | 39.09 | 40.44 | 38.02 | 38.02 | 38.02 | 2,813,800 |
| Oct 14, 2024 | 38.00 | 40.12 | 38.00 | 38.92 | 38.92 | 3,665,240 |
| Oct 11, 2024 | 37.23 | 38.30 | 36.19 | 37.27 | 37.27 | 2,638,550 |
| Oct 10, 2024 | 36.88 | 38.56 | 36.69 | 37.23 | 37.23 | 2,473,000 |
| Oct 9, 2024 | 39.10 | 39.28 | 36.65 | 36.70 | 36.70 | 2,923,061 |
| Oct 8, 2024 | 40.08 | 40.29 | 37.19 | 39.12 | 39.12 | 4,965,517 |
| Sep 30, 2024 | 34.79 | 36.81 | 33.97 | 36.64 | 36.64 | 3,079,800 |
| Sep 27, 2024 | 33.10 | 34.30 | 32.70 | 34.15 | 34.15 | 2,065,756 |
| Sep 26, 2024 | 31.81 | 32.98 | 31.68 | 32.92 | 32.92 | 1,104,100 |
| Sep 25, 2024 | 31.26 | 32.29 | 30.94 | 31.81 | 31.81 | 1,215,050 |
| Sep 24, 2024 | 29.50 | 30.84 | 29.50 | 30.79 | 30.79 | 1,198,450 |
| Sep 23, 2024 | 28.72 | 29.56 | 28.51 | 29.49 | 29.49 | 616,600 |
| Sep 20, 2024 | 28.88 | 29.13 | 28.48 | 29.02 | 29.02 | 580,200 |
| Sep 19, 2024 | 28.79 | 29.27 | 28.53 | 29.02 | 29.02 | 890,700 |
| Sep 18, 2024 | 29.52 | 29.71 | 28.00 | 28.87 | 28.87 | 1,269,400 |
| Sep 13, 2024 | 30.07 | 30.30 | 29.52 | 29.62 | 29.62 | 670,600 |
| Sep 12, 2024 | 30.60 | 30.99 | 30.02 | 30.07 | 30.07 | 570,600 |
| Sep 11, 2024 | 30.46 | 30.84 | 30.25 | 30.55 | 30.55 | 493,900 |
| Sep 10, 2024 | 30.45 | 30.89 | 30.06 | 30.52 | 30.52 | 720,800 |
| Sep 9, 2024 | 30.58 | 31.18 | 30.37 | 30.69 | 30.69 | 872,100 |
| Sep 6, 2024 | 31.39 | 31.43 | 30.50 | 30.64 | 30.64 | 770,000 |
| Sep 5, 2024 | 31.70 | 31.70 | 30.69 | 31.41 | 31.41 | 969,000 |
| Sep 4, 2024 | 30.18 | 31.89 | 30.04 | 30.95 | 30.95 | 1,601,800 |
| Sep 3, 2024 | 30.33 | 30.98 | 29.71 | 30.50 | 30.50 | 1,554,900 |
| Sep 2, 2024 | 31.40 | 32.39 | 30.18 | 30.18 | 30.18 | 2,390,800 |
| Aug 30, 2024 | 29.50 | 30.55 | 29.24 | 30.22 | 30.22 | 1,053,400 |
| Aug 29, 2024 | 30.55 | 30.55 | 29.00 | 29.60 | 29.60 | 2,004,250 |
| Aug 28, 2024 | 30.88 | 31.94 | 30.51 | 30.56 | 30.56 | 1,443,900 |
| Aug 27, 2024 | 31.62 | 33.98 | 31.41 | 31.52 | 31.52 | 1,480,500 |
| Aug 26, 2024 | 32.69 | 32.69 | 31.51 | 31.62 | 31.62 | 1,495,750 |
| Aug 23, 2024 | 32.02 | 34.18 | 32.00 | 32.88 | 32.88 | 1,842,420 |
| Aug 22, 2024 | 32.71 | 33.47 | 32.31 | 32.33 | 32.33 | 1,122,750 |
| Aug 21, 2024 | 32.90 | 33.68 | 32.22 | 32.55 | 32.55 | 1,264,420 |
| Aug 20, 2024 | 33.93 | 34.18 | 32.86 | 33.16 | 33.16 | 1,795,300 |
| Aug 19, 2024 | 34.27 | 34.85 | 34.16 | 34.18 | 34.18 | 943,800 |
| Aug 16, 2024 | 34.40 | 35.38 | 34.40 | 34.70 | 34.70 | 939,500 |
| Aug 15, 2024 | 34.19 | 34.60 | 33.73 | 34.48 | 34.48 | 1,263,700 |
| Aug 14, 2024 | 34.03 | 35.00 | 33.97 | 34.35 | 34.35 | 1,278,500 |
| Aug 13, 2024 | 33.90 | 34.56 | 33.68 | 34.40 | 34.40 | 1,625,500 |
| Aug 12, 2024 | 31.50 | 34.11 | 31.34 | 34.10 | 34.10 | 2,996,400 |
| Aug 9, 2024 | 31.31 | 31.92 | 31.13 | 31.60 | 31.60 | 789,150 |
| Aug 8, 2024 | 32.50 | 32.79 | 30.78 | 31.35 | 31.35 | 1,837,850 |
| Aug 7, 2024 | 31.73 | 32.50 | 31.45 | 32.49 | 32.49 | 1,178,500 |
| Aug 6, 2024 | 30.95 | 31.90 | 30.80 | 31.72 | 31.72 | 1,194,600 |
| Aug 5, 2024 | 30.54 | 31.25 | 30.43 | 30.65 | 30.65 | 938,500 |
| Aug 2, 2024 | 30.60 | 31.60 | 30.00 | 30.67 | 30.67 | 1,146,900 |
| Aug 1, 2024 | 29.87 | 30.91 | 29.87 | 30.75 | 30.75 | 780,600 |
| Jul 31, 2024 | 29.88 | 30.29 | 29.60 | 30.07 | 30.07 | 829,800 |
| Jul 30, 2024 | 29.50 | 30.25 | 29.30 | 29.88 | 29.88 | 836,300 |
| Jul 29, 2024 | 28.94 | 29.67 | 28.91 | 29.53 | 29.53 | 845,500 |
| Jul 26, 2024 | 29.67 | 29.85 | 28.82 | 29.12 | 29.12 | 1,207,223 |
| Jul 25, 2024 | 28.41 | 29.93 | 28.41 | 29.71 | 29.71 | 1,614,150 |
| Jul 24, 2024 | 28.35 | 29.09 | 28.01 | 28.75 | 28.75 | 1,383,400 |
| Jul 23, 2024 | 28.62 | 29.12 | 28.19 | 28.35 | 28.35 | 1,314,570 |
| Jul 22, 2024 | 27.42 | 29.08 | 27.30 | 28.61 | 28.61 | 1,822,170 |
| Jul 19, 2024 | 26.22 | 27.66 | 26.10 | 27.41 | 27.41 | 1,870,800 |
| Jul 18, 2024 | 25.63 | 26.37 | 25.08 | 26.22 | 26.22 | 1,077,650 |
| Jul 17, 2024 | 26.31 | 26.31 | 25.45 | 25.66 | 25.66 | 1,088,100 |
| Jul 16, 2024 | 26.11 | 26.37 | 25.85 | 26.22 | 26.22 | 875,000 |
| Jul 15, 2024 | 26.43 | 26.44 | 25.67 | 26.12 | 26.12 | 1,225,050 |
| Jul 12, 2024 | 26.00 | 26.45 | 25.70 | 26.44 | 26.44 | 1,540,920 |
| Jul 11, 2024 | 25.36 | 25.80 | 25.05 | 25.80 | 25.80 | 1,070,220 |
| Jul 10, 2024 | 25.18 | 25.34 | 24.81 | 25.00 | 25.00 | 787,050 |
| Jul 9, 2024 | 25.09 | 25.44 | 24.22 | 25.10 | 25.10 | 1,611,300 |
| Jul 8, 2024 | 25.98 | 25.98 | 24.90 | 24.96 | 24.96 | 1,778,400 |
| Jul 5, 2024 | 26.02 | 26.03 | 25.22 | 25.94 | 25.94 | 1,621,000 |
| Jul 4, 2024 | 26.69 | 27.06 | 25.50 | 25.87 | 25.87 | 1,948,400 |
| Jul 3, 2024 | 0.15 Dividend | |||||
| Jul 3, 2024 | 27.70 | 27.70 | 26.66 | 26.83 | 26.83 | 1,217,700 |
| Jul 2, 2024 | 27.93 | 28.25 | 27.40 | 27.94 | 27.79 | 898,500 |
| Jul 1, 2024 | 28.36 | 28.60 | 27.58 | 28.08 | 27.93 | 1,048,700 |
| Jun 28, 2024 | 28.00 | 28.68 | 27.81 | 28.34 | 28.19 | 698,100 |
| Jun 27, 2024 | 28.55 | 28.95 | 28.11 | 28.15 | 28.00 | 982,300 |
| Jun 26, 2024 | 28.52 | 28.71 | 28.12 | 28.55 | 28.40 | 1,017,800 |
| Jun 25, 2024 | 29.00 | 29.24 | 28.27 | 28.53 | 28.38 | 1,242,500 |
| Jun 24, 2024 | 30.43 | 30.43 | 28.82 | 28.92 | 28.76 | 1,655,650 |
| Jun 21, 2024 | 29.75 | 31.60 | 29.56 | 30.51 | 30.35 | 2,554,100 |
| Jun 20, 2024 | 31.38 | 31.39 | 29.66 | 29.75 | 29.59 | 1,891,200 |
| Jun 19, 2024 | 32.00 | 32.18 | 31.22 | 31.39 | 31.22 | 941,900 |
| Jun 18, 2024 | 31.61 | 32.48 | 31.61 | 32.00 | 31.83 | 998,000 |
| Jun 17, 2024 | 32.17 | 32.73 | 31.73 | 31.91 | 31.74 | 1,049,400 |
| Jun 14, 2024 | 33.40 | 33.50 | 32.18 | 32.42 | 32.25 | 1,926,050 |
| Jun 13, 2024 | 34.39 | 34.60 | 33.11 | 33.48 | 33.30 | 1,708,900 |
| Jun 12, 2024 | 34.00 | 34.64 | 33.67 | 34.29 | 34.11 | 777,700 |
| Jun 11, 2024 | 34.70 | 35.20 | 33.81 | 34.30 | 34.12 | 1,130,450 |
| Jun 7, 2024 | 34.48 | 35.50 | 33.60 | 34.43 | 34.25 | 1,394,100 |
| Jun 6, 2024 | 36.08 | 36.97 | 34.00 | 34.33 | 34.15 | 2,022,600 |
| Jun 5, 2024 | 36.10 | 37.01 | 35.63 | 36.41 | 36.21 | 1,288,500 |
| Jun 4, 2024 | 36.20 | 36.60 | 35.66 | 36.15 | 35.96 | 847,400 |
| Jun 3, 2024 | 36.90 | 37.06 | 35.83 | 36.38 | 36.18 | 1,917,700 |
| May 31, 2024 | 35.81 | 37.19 | 35.75 | 36.49 | 36.29 | 1,487,900 |
| May 30, 2024 | 35.48 | 36.55 | 35.16 | 35.73 | 35.54 | 1,157,500 |
| May 29, 2024 | 35.53 | 35.74 | 34.97 | 35.40 | 35.21 | 776,650 |
| May 28, 2024 | 36.39 | 36.39 | 35.63 | 35.77 | 35.58 | 842,000 |
| May 27, 2024 | 36.01 | 36.68 | 35.50 | 36.39 | 36.19 | 1,223,400 |
| May 24, 2024 | 36.42 | 36.91 | 35.98 | 36.03 | 35.84 | 943,450 |
| May 23, 2024 | 36.80 | 37.20 | 36.61 | 36.70 | 36.50 | 835,150 |
| May 22, 2024 | 36.93 | 38.02 | 36.67 | 36.92 | 36.72 | 1,315,550 |
| May 21, 2024 | 37.51 | 37.78 | 36.60 | 36.91 | 36.71 | 1,135,800 |
| May 20, 2024 | 37.06 | 38.44 | 36.61 | 37.47 | 37.27 | 2,542,300 |
| May 17, 2024 | 36.69 | 37.50 | 35.98 | 37.00 | 36.80 | 2,299,700 |
| May 16, 2024 | 36.88 | 37.34 | 35.82 | 36.70 | 36.50 | 2,245,200 |
| May 15, 2024 | 37.02 | 38.88 | 36.60 | 36.84 | 36.64 | 4,180,500 |
Related Tickers
603667.SS Zhejiang XCC Group Co.,Ltd
37.47
-1.68%
MIO.IR Mincon Group plc
0.4300
0.00%
SWF.F Stanley Black & Decker, Inc.
64.38
-1.38%
TOA.WA TOYA S.A.
8.37
0.00%
HUSQ-B.ST Husqvarna AB (publ)
49.35
-0.96%
HLMN Hillman Solutions Corp.
8.07
-3.47%
TTNDY Techtronic Industries Company Limited
60.32
+0.07%
TBLT ToughBuilt Industries, Inc.
1.6600
+0.61%
1541.TW CHANG TYPE Industrial Co., Ltd.
27.80
0.00%
SNA Snap-on Incorporated
325.08
-0.68%