Shenzhen - Delayed Quote CNY

BIEM.L.FDLKK Garment Co.,Ltd. (002832.SZ)

16.37
-0.05
(-0.30%)
As of 9:43:36 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202516.3216.4216.3116.3716.37763,600
May 28, 202516.1916.5816.1816.4216.428,112,713
May 27, 202516.2116.2916.1616.2016.204,567,427
May 26, 202516.2516.3516.1516.2416.245,026,601
May 23, 202516.5416.5716.2616.2816.288,755,938
May 22, 202516.4716.5416.3416.5316.536,233,137
May 21, 202516.4616.5516.4216.4716.475,484,901
May 20, 202516.3716.6816.3116.4816.488,382,078
May 19, 202516.2616.4516.1816.4116.416,480,903
May 16, 202516.3216.4216.2216.2616.267,728,096
May 15, 202516.6016.6016.3116.3416.3414,543,927
May 14, 202517.0417.0416.6716.8316.8314,107,415
May 13, 202516.8317.0816.7017.0417.0416,418,133
May 12, 202516.8016.9216.6016.6816.6810,891,412
May 9, 202516.7716.9016.6016.7016.707,266,601
May 8, 202516.6917.0016.6116.7916.798,841,642
May 7, 202517.0417.0416.6416.7116.718,848,288
May 6, 202516.5216.7916.3516.7916.799,396,795
Apr 30, 202516.5016.6616.4216.4816.486,846,576
Apr 29, 202516.6816.7716.1016.5216.5213,518,844
Apr 28, 202517.4417.5317.1117.1217.125,340,000
Apr 25, 202517.4817.5917.4317.4717.474,690,736
Apr 24, 202517.4017.7817.3917.4717.476,281,147
Apr 23, 202517.5017.6317.3417.4817.483,941,891
Apr 22, 202517.4217.7017.3117.4817.484,276,444
Apr 21, 202517.4117.4817.3517.4117.413,775,999
Apr 18, 202517.7017.7817.3817.4217.424,081,600
Apr 17, 202517.7017.9817.6917.7417.743,630,200
Apr 16, 202517.9117.9217.5217.8717.874,597,400
Apr 15, 202517.8818.0917.7017.9117.915,592,668
Apr 14, 202517.6518.1517.6517.7317.737,952,668
Apr 11, 202517.2117.3917.1317.2617.264,577,000
Apr 10, 202517.1917.5717.1517.2817.288,131,532
Apr 9, 202516.8117.1016.3817.0117.0110,159,713
Apr 8, 202516.8417.5216.8017.1517.159,956,847
Apr 7, 202517.9017.9016.8516.8516.8514,101,345
Apr 3, 202518.8619.0018.6318.7218.725,674,300
Apr 2, 202518.8919.1518.7019.0219.027,280,000
Apr 1, 202518.4718.9918.4718.8318.836,709,800
Mar 31, 202518.7018.8318.4318.4718.474,967,668
Mar 28, 202519.0119.1418.7718.8018.805,792,922
Mar 27, 202518.8619.0718.7518.9918.997,203,893
Mar 26, 202518.7818.9118.6718.8418.844,570,322
Mar 25, 202518.7818.9018.6118.8018.805,033,935
Mar 24, 202518.7118.8018.4818.7918.796,211,967
Mar 21, 202518.7218.8918.5418.6718.675,542,522
Mar 20, 202519.0719.0818.6918.7918.796,987,400
Mar 19, 202519.1819.2118.9619.0719.075,655,402
Mar 18, 202519.2119.2218.9219.1819.186,259,208
Mar 17, 202519.1519.3019.0519.1919.1910,927,704
Mar 14, 202518.5419.0318.5418.9818.9814,619,225
Mar 13, 202518.6418.7718.4318.5318.537,233,846
Mar 12, 202518.6818.9418.5218.6118.617,956,590
Mar 11, 202518.3918.6818.2218.6818.687,368,749
Mar 10, 202518.3518.5218.3318.4718.476,312,371
Mar 7, 202518.3618.5718.2218.3418.347,459,259
Mar 6, 202518.3418.4218.2218.4018.406,962,539
Mar 5, 202518.2718.3618.1218.3218.325,646,400
Mar 4, 202518.3118.3818.1618.2718.277,513,402
Mar 3, 202518.5218.8818.3118.4018.4010,143,692
Feb 28, 202518.8819.2818.4618.5218.5211,492,083
Feb 27, 202518.5819.0518.3919.0519.0516,021,227
Feb 26, 202518.3818.5618.3718.4418.446,584,706
Feb 25, 202518.5718.6818.3618.4018.408,171,409
Feb 24, 202518.6818.7918.5818.7118.716,098,891
Feb 21, 202518.8518.9018.5518.6818.688,118,400
Feb 20, 202518.6519.1018.5418.8418.849,375,353
Feb 19, 202518.4818.6718.4018.6418.645,969,255
Feb 18, 202518.7318.8418.5118.5718.578,450,100
Feb 17, 202519.0219.0218.6218.7318.7311,407,023
Feb 14, 202519.0619.2018.8918.9818.989,353,957
Feb 13, 202519.0919.4318.9519.2119.2111,260,199
Feb 12, 202519.0019.0518.8719.0419.046,801,896
Feb 11, 202519.0819.1218.8219.0619.067,136,600
Feb 10, 202518.9319.0818.8219.0219.029,393,666
Feb 7, 202518.7819.0718.6518.8718.8712,342,140
Feb 6, 202518.6118.7918.4518.7818.789,312,479
Feb 5, 202519.0919.1218.5818.6618.6610,110,575
Jan 27, 202519.1419.3018.9619.0219.026,783,649
Jan 24, 202518.9019.0918.6619.0019.008,834,280
Jan 23, 202519.1119.2318.8118.8218.827,442,718
Jan 22, 202519.0119.0218.7018.8618.868,375,118
Jan 21, 202519.4619.5019.0019.1319.138,836,491
Jan 20, 202519.3419.7219.2219.3419.3410,192,444
Jan 17, 202519.9019.9519.1519.1519.1516,084,174
Jan 16, 202520.4920.7819.9620.1520.1523,393,341
Jan 15, 202520.0820.3019.5019.7019.7021,143,000
Jan 14, 202519.3119.7318.9319.6819.6822,093,888
Jan 13, 202518.1518.3617.9918.3318.336,807,344
Jan 10, 202518.9018.9118.3018.3018.306,815,100
Jan 9, 202519.0219.2018.8018.8418.847,824,626
Jan 8, 202519.2019.4218.5719.1219.1210,869,055
Jan 7, 202519.5119.7519.0119.3319.3310,888,700
Jan 6, 202519.5020.0019.0919.5819.5810,372,900
Jan 3, 202521.0621.1419.4219.7319.7322,406,829
Jan 2, 202521.2822.2020.7021.0821.0827,432,409
Dec 31, 202420.5621.7520.5621.4121.4132,820,081
Dec 30, 202420.3620.7320.1520.5620.5610,636,039
Dec 27, 202420.2620.4019.9020.3620.3612,052,867
Dec 26, 202420.3620.4720.1420.2720.279,418,940
Dec 25, 202420.8820.8820.0020.3620.3615,929,946
Dec 24, 202420.5521.1020.4320.9720.979,631,603
Dec 23, 202421.3821.4820.5020.5520.5510,273,707
Dec 20, 202420.8321.7020.7621.3621.3614,700,207
Dec 19, 202420.9021.1820.4720.8320.8312,304,027
Dec 18, 202421.1521.4520.8021.2021.2011,637,636
Dec 17, 202422.2022.2220.9020.9420.9416,867,687
Dec 16, 202421.7222.8821.2822.4122.4128,047,667
Dec 13, 202422.4022.4821.4121.6221.6219,392,112
Dec 12, 202422.4322.5821.8022.2822.2829,299,463
Dec 11, 202420.0122.1319.9522.1322.1331,677,411
Dec 10, 202419.7320.8719.7320.1220.1226,151,347
Dec 9, 202419.3319.5319.0519.1519.159,122,320
Dec 6, 202419.0319.3718.9119.3319.336,631,291
Dec 5, 202418.9619.1518.8619.0319.034,924,160
Dec 4, 202419.2819.3318.9319.0219.025,594,600
Dec 3, 202419.5719.6318.9919.3719.3710,016,034
Dec 2, 202419.3619.8319.3119.6119.6110,046,513
Nov 29, 202418.7719.7818.7019.3719.3714,584,599
Nov 28, 202418.9319.0018.7518.7818.785,769,400
Nov 27, 202418.5218.9618.3018.9618.967,166,514
Nov 26, 202418.8719.0018.5118.5718.576,264,794
Nov 25, 202418.6919.0118.4818.8718.876,849,984
Nov 22, 202419.4019.4818.6818.7018.708,588,313
Nov 21, 202419.5819.6019.3019.4119.417,253,685
Nov 20, 202419.6219.6919.3819.5919.598,408,157
Nov 19, 202419.5919.8519.4619.6919.698,852,032
Nov 18, 202419.8420.0819.4819.6119.617,284,900
Nov 15, 202419.9920.3119.7119.7419.746,786,824
Nov 14, 202420.4020.8019.9319.9919.998,422,151
Nov 13, 202420.7220.7820.0020.4820.489,922,496
Nov 12, 202420.5121.4120.5020.7120.7115,697,640
Nov 11, 202420.0920.5119.8220.4620.4611,474,150
Nov 8, 202420.9421.0020.1620.3520.3514,987,652
Nov 7, 202419.3320.6819.2620.5420.5422,116,401
Nov 6, 202419.5119.7519.1119.4919.4914,834,773
Nov 5, 202419.2119.5618.8819.4919.4914,800,639
Nov 4, 202418.9519.3718.8119.1819.1811,066,032
Nov 1, 202419.6619.7018.9318.9418.9418,005,220
Oct 31, 202420.0020.3919.2619.6319.6322,507,085
Oct 30, 202420.9021.0920.2620.4520.458,244,963
Oct 29, 202421.5021.6020.9721.0121.019,255,791
Oct 28, 202421.2221.5020.8421.5021.509,151,923
Oct 25, 202421.2121.4320.9621.2221.228,035,132
Oct 24, 202421.2421.4820.8421.1921.196,067,935
Oct 23, 202421.2621.6520.9021.2321.239,941,486
Oct 22, 202420.6021.4020.3721.1521.1510,564,526
Oct 21, 202420.9420.9420.1720.5320.539,522,497
Oct 18, 202420.0221.1919.8820.6820.6811,553,610
Oct 17, 202420.2020.4819.9620.1120.117,232,391
Oct 16, 202419.9920.5019.7720.1220.126,993,119
Oct 15, 202420.9920.9920.1220.2020.2010,306,685
Oct 14, 202421.0021.2520.2521.0321.039,583,712
Oct 11, 202421.7121.8920.5220.8220.8212,454,280
Oct 10, 202421.8522.5621.3121.7121.7112,513,156
Oct 9, 202423.8023.8021.8621.9021.9016,213,655
Oct 8, 202426.7026.7023.4524.2924.2927,172,992
Sep 30, 202423.9624.2722.6824.2724.2721,199,556
Sep 27, 202420.9322.0620.3822.0622.0617,725,599
Sep 26, 202418.2120.1418.0920.0520.0512,967,370
Sep 25, 202418.6518.9218.2718.3118.319,841,000
Sep 24, 202417.1618.4816.9818.2518.2512,114,092
Sep 23, 202416.7717.1816.7616.8316.833,514,833
Sep 20, 202416.9617.0416.6116.8016.804,041,500
Sep 19, 202416.9817.4016.8416.9616.965,531,426
Sep 18, 202416.8116.9516.5116.8616.863,597,792
Sep 13, 202416.8116.9716.6416.6816.683,986,686
Sep 12, 202417.2817.4816.9016.9116.914,528,348
Sep 11, 202417.2817.5117.1917.2917.292,701,685
Sep 10, 202417.3717.4917.0017.4117.414,136,214
Sep 9, 202417.5717.7217.2417.3317.333,945,540
Sep 6, 202417.9818.0317.6217.6517.653,811,210
Sep 5, 202417.6618.2017.6617.9517.955,600,479
Sep 4, 202417.9018.0417.5217.7117.716,047,237
Sep 3, 202417.7118.2617.5217.9117.919,320,105
Sep 2, 202419.4119.6817.7717.8017.8016,855,253
Aug 30, 202418.5219.3518.2118.9918.997,900,800
Aug 29, 202418.1018.6517.9618.5318.534,317,757
Aug 28, 202418.0918.2417.7718.1418.144,328,950
Aug 27, 202417.9518.3217.6918.0818.085,713,936
Aug 26, 202418.2518.2917.7617.9017.904,605,696
Aug 23, 202418.3418.7318.0818.2118.215,471,019
Aug 22, 202418.1918.4618.0618.3518.354,484,434
Aug 21, 202418.3618.6618.0818.1318.134,049,500
Aug 20, 202418.9919.0518.2918.3718.375,425,700
Aug 19, 202418.7719.3818.7318.9818.984,718,288
Aug 16, 2024 1 Dividend
Aug 16, 202419.0819.2318.7318.7318.736,377,540
Aug 15, 202420.0220.3719.6820.0819.088,096,914
Aug 14, 202420.4820.4819.9820.0019.006,220,688
Aug 13, 202420.6920.8020.2520.4019.384,260,330
Aug 12, 202420.6320.8820.4520.6519.623,168,959
Aug 9, 202421.1121.3820.6120.6319.605,423,599
Aug 8, 202420.5621.0220.3520.9719.934,093,924
Aug 7, 202420.8220.8220.2320.5819.565,287,500
Aug 6, 202420.9321.2420.4520.8219.785,006,900
Aug 5, 202420.6321.5520.5020.7319.707,728,502
Aug 2, 202421.1021.1020.5520.7119.685,967,453
Aug 1, 202421.7522.6621.1021.1720.128,117,000
Jul 31, 202420.4921.8020.3121.7520.678,828,980
Jul 30, 202420.5520.5620.0220.4619.445,407,100
Jul 29, 202421.8921.8920.2820.5719.559,327,761
Jul 26, 202421.0422.0821.0421.8520.766,748,036
Jul 25, 202420.4921.0720.4220.8619.824,194,584
Jul 24, 202421.1921.2520.5620.6519.624,034,311
Jul 23, 202422.3522.3621.2421.2520.196,562,135
Jul 22, 202422.6022.6022.2622.3621.253,063,232
Jul 19, 202423.0123.0622.5522.6621.534,099,612
Jul 18, 202423.2723.3122.9123.1121.963,305,281
Jul 17, 202423.4823.7123.0023.3822.223,353,221
Jul 16, 202423.8923.8923.3823.5222.353,965,600
Jul 15, 202423.3023.9823.1023.8122.624,383,719
Jul 12, 202423.4823.6323.0023.3022.142,743,100
Jul 11, 202423.2023.7222.7023.4822.314,039,322
Jul 10, 202422.8423.3022.6622.9421.803,065,290
Jul 9, 202422.8923.0022.3422.8521.714,826,081
Jul 8, 202423.9423.9422.8122.8921.754,476,514
Jul 5, 202423.4723.8823.0923.7322.554,432,925
Jul 4, 202423.7724.0023.1123.2822.125,137,530
Jul 3, 202424.0524.2023.5723.7722.594,141,188
Jul 2, 202424.5224.7223.9824.0522.854,787,174
Jul 1, 202424.1424.7823.6924.5123.294,684,122
Jun 28, 202423.8424.6323.8024.1722.978,288,719
Jun 27, 202425.0625.0823.7723.8422.659,725,089
Jun 26, 202425.4925.6724.5225.1323.886,047,100
Jun 25, 202425.1025.7025.0125.3424.085,372,000
Jun 24, 202426.4026.4025.0025.0923.848,451,438
Jun 21, 202426.6226.7826.1026.5025.186,339,035
Jun 20, 202427.3827.6526.5126.6525.324,902,801
Jun 19, 202428.7428.7427.4427.5826.216,200,792
Jun 18, 202428.8529.2128.6328.7527.322,551,417
Jun 17, 202428.5229.1628.4229.0027.563,451,859
Jun 14, 202428.7428.9228.4228.8927.452,118,270
Jun 13, 202429.5529.5528.6028.7027.274,884,982
Jun 12, 202429.4729.8829.4729.5228.052,007,700
Jun 11, 202429.5629.7429.0129.5628.092,433,600
Jun 7, 202429.9130.1429.4229.5628.093,339,100
Jun 6, 202430.8130.8229.5229.8028.327,240,903
Jun 5, 202431.2531.6030.8130.8629.323,046,292
Jun 4, 202430.5531.2730.3631.2529.693,593,615
Jun 3, 202430.9531.1630.4030.5229.002,573,499
May 31, 202430.6231.0330.4730.8729.332,028,203
May 30, 202430.6930.7030.3830.6229.101,289,923
May 29, 202430.5330.6230.2530.5929.071,311,913