Shenzhen - Delayed Quote CNY

GUIBAO SCI & TECH (300019.SZ)

17.89
+0.02
+(0.11%)
At close: 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 202517.4518.3417.5017.8917.8910,923,100
May 26, 202517.4017.9117.1817.8717.8710,405,700
May 23, 202517.7617.7617.4017.4217.428,077,383
May 22, 202518.2118.2717.5017.5017.5012,880,806
May 21, 202518.4418.6518.1518.3318.3311,644,000
May 20, 202517.8718.6517.7618.5018.5015,503,500
May 19, 202517.9418.0517.6818.0018.008,932,100
May 16, 202517.6818.3617.6818.1018.1011,030,800
May 15, 202518.2718.5017.7817.7917.7912,448,700
May 14, 202518.7418.7418.2318.3718.3716,936,951
May 13, 202518.5519.0818.4118.9218.9223,481,676
May 12, 2025 0.3 Dividend
May 12, 202518.4318.7318.2418.4318.4315,078,927
May 9, 202518.5518.8318.1618.4318.1313,569,384
May 8, 202518.8218.9818.5118.5718.2716,743,016
May 7, 202519.2119.2418.5818.8018.4917,582,914
May 6, 202518.5519.0418.4018.9818.6720,714,460
Apr 30, 202518.6618.6918.3618.4118.1116,773,470
Apr 29, 202517.5518.8317.5118.7018.4029,461,544
Apr 28, 202517.6417.8517.4017.4917.217,529,200
Apr 25, 202517.7518.1817.4917.6817.3910,626,300
Apr 24, 202518.1018.2917.6117.9117.6211,532,417
Apr 23, 202517.6818.2617.5418.1017.8115,561,503
Apr 22, 202517.6917.8917.5517.5517.267,991,204
Apr 21, 202517.4517.9617.4217.7817.499,353,240
Apr 18, 202517.3217.5817.1117.4917.216,561,300
Apr 17, 202517.5017.9817.4617.5017.228,255,700
Apr 16, 202517.8018.0317.4817.6317.3410,125,331
Apr 15, 202518.1518.4317.8217.9117.6215,200,831
Apr 14, 202517.6618.0817.5017.8217.5312,437,397
Apr 11, 202516.7917.4916.7517.2516.9712,123,600
Apr 10, 202516.7317.2916.7016.8516.5812,718,608
Apr 9, 202515.8516.7515.2516.5816.3115,103,600
Apr 8, 202515.7816.3915.4815.8515.5915,559,932
Apr 7, 202516.6016.8514.7315.2214.9718,774,407
Apr 3, 202517.5018.0517.3017.6917.4011,635,451
Apr 2, 202517.6618.0217.6117.8517.5610,679,100
Apr 1, 202517.3018.2017.3017.9917.7018,698,202
Mar 31, 202516.8817.6916.7817.2516.9713,154,100
Mar 28, 202517.3417.4016.7516.7716.5011,997,202
Mar 27, 202517.0317.9717.0317.5917.3014,898,522
Mar 26, 202517.0017.5016.9517.1716.898,274,900
Mar 25, 202516.9017.4416.5117.1716.8912,212,909
Mar 24, 202517.4517.6316.4416.9016.6217,169,902
Mar 21, 202518.1818.6217.5517.6717.3820,093,877
Mar 20, 202517.9918.6817.6118.4218.1232,172,802
Mar 19, 202517.2918.4517.1318.1717.8733,553,497
Mar 18, 202517.2717.4317.1617.2917.017,536,400
Mar 17, 202517.4917.5017.1517.2716.998,662,800
Mar 14, 202516.9317.3416.7317.3017.0210,180,500
Mar 13, 202517.5017.6316.8317.0316.7516,161,110
Mar 12, 202517.8818.0017.5017.5617.2714,880,470
Mar 11, 202517.3018.1817.2617.8717.5818,011,602
Mar 10, 202517.9118.1017.5117.7317.4414,651,676
Mar 7, 202517.6118.1817.3318.0417.7529,213,202
Mar 6, 202517.4317.8717.3817.7817.4920,585,900
Mar 5, 202517.7017.8017.1617.4517.1714,512,100
Mar 4, 202517.3817.6817.2117.4417.1615,291,100
Mar 3, 202517.2717.9917.1817.5517.2621,900,006
Feb 28, 202517.8017.9016.9817.0316.7520,649,119
Feb 27, 202518.0518.4017.4017.8217.5331,523,400
Feb 26, 202517.9818.9917.8618.3718.0740,378,336
Feb 25, 202517.9118.9517.6217.7117.4241,426,836
Feb 24, 202518.0019.2517.8618.4518.1554,035,843
Feb 21, 202519.8020.4218.9019.4019.0892,876,663
Feb 20, 202515.2418.3215.1818.3218.0257,677,380
Feb 19, 202515.0015.2714.9115.2715.025,925,284
Feb 18, 202515.2015.5215.0615.1014.858,452,100
Feb 17, 202515.2415.3715.0515.1814.936,185,506
Feb 14, 202515.2315.4715.1515.2414.996,303,000
Feb 13, 202515.7015.7015.2615.3015.058,861,018
Feb 12, 202515.2315.6115.1815.6115.3611,009,518
Feb 11, 202515.0215.4014.8015.3115.0610,286,002
Feb 10, 202515.1515.2214.8715.0414.807,143,200
Feb 7, 202515.0215.2114.8515.0914.8410,589,833
Feb 6, 202514.5414.9214.4214.9214.687,795,848
Feb 5, 202514.6014.6414.3314.5814.347,178,918
Jan 27, 202514.3414.4614.1014.1113.883,558,200
Jan 24, 202514.2414.3414.1614.2614.034,711,652
Jan 23, 202514.3914.5814.2214.2314.005,420,300
Jan 22, 202514.4014.4314.1514.2614.033,250,700
Jan 21, 202514.6314.6414.2014.4214.194,522,987
Jan 20, 202514.4414.6514.3114.5514.315,900,467
Jan 17, 202514.2514.4814.2314.3614.134,494,250
Jan 16, 202514.5114.5814.1914.3514.126,584,108
Jan 15, 202514.2214.7014.1114.4314.2010,175,408
Jan 14, 202513.6914.2713.6914.2514.026,276,100
Jan 13, 202513.5113.7613.2713.6913.474,558,636
Jan 10, 202514.1114.2013.6913.6913.474,307,626
Jan 9, 202513.7314.2213.7014.1213.896,206,009
Jan 8, 202513.9113.9513.4013.8213.605,190,236
Jan 7, 202513.7614.0013.6014.0013.774,286,809
Jan 6, 202513.8314.0513.4813.7613.545,015,306
Jan 3, 202514.2814.3713.7513.8213.606,206,547
Jan 2, 202514.6814.7314.0214.1813.956,548,126
Dec 31, 202415.1115.1914.6014.6414.405,959,190
Dec 30, 202415.1715.2514.9515.0814.833,994,700
Dec 27, 202415.2415.4715.1915.2615.015,680,000
Dec 26, 202415.0115.4814.9615.2414.996,141,426
Dec 25, 202415.3915.3914.8514.9814.746,015,700
Dec 24, 202415.1615.4415.1215.3715.125,105,100
Dec 23, 202415.6815.7415.0715.1514.907,659,039
Dec 20, 202415.4515.7715.4015.6415.396,569,800
Dec 19, 202415.1315.4915.0315.4015.156,642,304
Dec 18, 202415.3915.4915.0815.4215.177,041,469
Dec 17, 202415.7415.8215.2315.2915.048,260,690
Dec 16, 202415.8516.0015.6415.7515.498,218,798
Dec 13, 202416.4716.5015.9315.9515.6916,673,504
Dec 12, 202416.6316.7816.4516.6816.4111,219,839
Dec 11, 202416.7916.9616.6016.6716.4012,664,300
Dec 10, 202417.5017.5016.8316.9016.6223,284,389
Dec 9, 202416.6917.0416.5816.8616.5918,440,413
Dec 6, 202416.5016.7916.2716.7116.4413,557,600
Dec 5, 202416.4116.6516.3516.5916.3210,775,400
Dec 4, 202416.7516.7516.2716.4016.1314,520,959
Dec 3, 202417.0617.0616.5816.8516.5818,376,200
Dec 2, 202416.8017.1616.5517.0616.7821,390,236
Nov 29, 202416.4316.9516.0716.8216.5521,812,012
Nov 28, 202416.9417.0816.4316.4616.1921,243,046
Nov 27, 202416.6017.0016.2216.9916.7124,358,369
Nov 26, 202417.6617.7016.5916.6416.3739,585,335
Nov 25, 202418.0219.1417.7218.2517.9548,758,462
Nov 22, 202418.5119.1017.5517.6017.3153,810,638
Nov 21, 202419.9520.6018.9019.1518.8461,064,553
Nov 20, 202418.8821.2118.8819.9619.6480,465,075
Nov 19, 202417.0021.2016.6419.6719.3585,457,650
Nov 18, 202417.9017.9017.2317.9017.6144,745,509
Nov 15, 202415.0515.4514.8714.9214.687,834,685
Nov 14, 202415.7515.7715.0515.1014.857,659,312
Nov 13, 202415.3915.9915.2015.6515.408,926,100
Nov 12, 202415.7016.1315.3915.5415.2913,632,647
Nov 11, 202414.9015.9714.8015.9115.6518,851,915
Nov 8, 202415.2315.4514.8914.9614.729,054,702
Nov 7, 202415.0015.1914.8015.0914.8411,828,620
Nov 6, 202414.6015.2314.6014.8014.5612,931,845
Nov 5, 202414.3014.6114.1514.6014.367,876,072
Nov 4, 202413.9314.2513.8814.2113.984,561,199
Nov 1, 202414.3914.4913.9013.9413.716,752,004
Oct 31, 202414.3614.4914.1914.3814.154,953,798
Oct 30, 202414.2514.5214.1314.3114.085,505,718
Oct 29, 202414.9015.0514.3914.4114.189,578,483
Oct 28, 202415.0015.0014.6114.8914.659,699,800
Oct 25, 202414.7015.1614.6915.0814.8313,769,182
Oct 24, 202414.7014.9214.4614.6814.4410,952,600
Oct 23, 202414.4414.8814.3014.6514.4110,644,294
Oct 22, 202414.3014.5714.1214.4014.1710,843,802
Oct 21, 202414.5614.9214.4814.7214.489,868,662
Oct 18, 202414.0514.8913.9814.5414.3011,255,179
Oct 17, 202414.6914.7414.0914.1913.9610,813,044
Oct 16, 202413.8415.0013.8014.7414.5014,315,320
Oct 15, 202414.3814.3813.9813.9913.766,609,600
Oct 14, 202414.1014.3713.7914.3214.097,002,500
Oct 11, 202414.5815.1613.7113.9613.739,849,625
Oct 10, 202415.3815.6414.5014.7014.4613,344,316
Oct 9, 202415.4916.2814.8615.3815.1328,236,133
Oct 8, 202416.8116.8114.4815.7215.4625,469,800
Sep 30, 202412.9914.4512.7014.1813.9519,528,120
Sep 27, 202411.9012.8111.8012.4212.2210,861,693
Sep 26, 202411.2911.6611.2911.6611.474,426,925
Sep 25, 202411.3011.5711.3011.3811.195,111,811
Sep 24, 202410.9011.2810.8911.2711.093,999,783
Sep 23, 202410.8411.0110.8110.8910.711,876,700
Sep 20, 202410.8810.9210.7110.8510.672,453,000
Sep 19, 202410.7610.9810.7110.9310.752,890,200
Sep 18, 202410.7010.8110.5410.7510.582,928,500
Sep 13, 202411.2611.3210.7510.8110.636,156,600
Sep 12, 202411.4311.5711.1111.2511.0710,255,668
Sep 11, 202411.8012.3811.3811.5711.3816,017,700
Sep 10, 202411.0711.2810.9011.2711.093,778,068
Sep 9, 202410.8011.3010.8011.0610.883,622,024
Sep 6, 202410.9811.1010.8710.8910.712,406,700
Sep 5, 202411.1111.2110.9511.0610.883,977,100
Sep 4, 202410.8211.2310.8011.0010.824,094,400
Sep 3, 202410.7011.0810.6110.9510.774,085,799
Sep 2, 202410.9010.9010.6410.6510.482,429,000
Aug 30, 202410.8011.0510.7510.9310.753,526,100
Aug 29, 202410.6410.8510.5710.8010.622,360,200
Aug 28, 202410.4510.7010.4510.6410.472,068,400
Aug 27, 202410.6010.6210.4010.5310.362,508,094
Aug 26, 202410.1610.8810.1610.6310.465,191,444
Aug 23, 202410.3510.4110.0610.169.993,315,700
Aug 22, 202410.8310.8410.3410.3710.204,240,438
Aug 21, 202411.0011.0310.7210.7910.613,464,199
Aug 20, 202411.0811.3011.0211.0510.872,693,477
Aug 19, 202411.1211.2311.0711.1010.921,326,807
Aug 16, 202411.1311.1811.0711.1510.971,542,815
Aug 15, 202411.1011.2510.9811.1410.962,552,717
Aug 14, 202411.3011.4011.1011.1310.951,893,900
Aug 13, 202411.2211.3111.1011.3011.121,650,800
Aug 12, 202411.4011.4911.2011.2211.041,881,100
Aug 9, 202411.6811.7011.4311.4311.241,813,079
Aug 8, 202411.6111.7511.4211.5811.392,665,279
Aug 7, 202411.5411.6511.4811.5811.391,569,538
Aug 6, 202411.4311.5811.3211.5711.383,064,419
Aug 5, 202411.4811.7111.2611.3511.172,658,100
Aug 2, 202411.7011.8411.6011.6111.422,377,200
Aug 1, 202411.8511.9611.7611.7911.602,567,900
Jul 31, 202411.5211.9011.4611.8511.663,477,900
Jul 30, 202411.3911.6011.1811.5411.352,320,500
Jul 29, 202411.6511.6511.3511.3911.202,426,100
Jul 26, 202411.4711.6411.4511.6411.451,893,113
Jul 25, 202411.3011.6211.3011.4711.282,109,013
Jul 24, 202411.5011.6911.4511.5111.322,062,600
Jul 23, 202412.0712.1511.5611.5711.384,826,886
Jul 22, 202412.1712.3012.0312.0811.882,328,475
Jul 19, 202412.2012.3512.0312.2412.042,132,800
Jul 18, 202412.6012.6011.9112.2412.044,666,800
Jul 17, 202412.9512.9512.6612.6612.453,113,281
Jul 16, 202412.8513.0012.8312.8912.682,293,917
Jul 15, 202412.9813.1712.8712.9812.772,063,119
Jul 12, 202413.2813.3413.0913.1312.922,575,881
Jul 11, 202413.1713.3113.0713.3013.084,768,000
Jul 10, 202413.2113.3912.9312.9812.775,205,698
Jul 9, 202412.7513.3612.6813.3413.125,949,264
Jul 8, 202412.7913.2912.7613.0012.793,819,600
Jul 5, 202412.7212.9512.6312.9012.692,335,690
Jul 4, 202413.2813.3512.7812.8412.634,460,800
Jul 3, 202413.1813.3313.1413.2313.012,273,200
Jul 2, 202413.4713.4713.1813.2213.003,746,300
Jul 1, 202413.1813.4513.1713.4413.223,775,500
Jun 28, 202413.1513.4213.0713.2513.033,948,000
Jun 27, 202413.4813.4813.1313.1512.944,660,000
Jun 26, 202413.3013.5912.9113.5913.376,137,384
Jun 25, 202413.2513.3713.1113.3313.115,634,908
Jun 24, 202413.5313.6113.1713.2112.998,521,307
Jun 21, 202413.9014.3713.7013.7713.5510,829,560
Jun 20, 202413.4514.6013.4013.9613.7320,176,925
Jun 19, 202413.7713.8613.4813.5013.286,174,000
Jun 18, 202413.6613.9913.5513.7813.567,767,260
Jun 17, 202413.4813.6913.4013.6513.435,206,653
Jun 14, 202413.2213.8813.1213.6713.4510,217,463
Jun 13, 202413.7513.7513.1513.2112.998,922,130
Jun 12, 202413.6013.7513.5113.5813.366,819,600
Jun 11, 202413.3213.8713.1613.7013.488,446,500
Jun 7, 202413.1113.4913.0813.4913.2710,073,500
Jun 6, 202412.9313.2212.8313.0612.856,747,899
Jun 5, 202413.0413.1412.8613.0012.795,449,300
Jun 4, 202412.9413.0912.7513.0812.877,535,213
Jun 3, 202413.4213.5012.9113.0012.7912,435,743
May 31, 202413.8614.0113.4013.6213.4017,353,648
May 30, 202413.1914.8713.1913.9213.6927,056,085
May 29, 202412.8213.1212.7913.0212.814,348,300
May 28, 202412.8512.9912.7412.9012.693,462,858
May 27, 202413.0313.1312.6412.9612.755,992,400

Related Tickers

002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
 
603120.SS KENTE CATALYSTS INC
41.50
0.00%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.14
-1.56%
 
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.41
+1.37%
 
4401.T Adeka Corporation
2,599.00
+1.46%
 
7966.T LINTEC Corporation
2,849.00
+1.82%
 
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.95
-0.53%
 
300067.SZ ANOKY
5.25
-0.94%
 
600352.SS ZHEJIANG LONGSHENG
9.92
+0.81%
 
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
51.85
-5.28%