Shenzhen - Delayed Quote CNY
Ferrotec (An Hui) Technology Development Co.,LTD (301297.SZ)
38.70
-0.39
(-1.00%)
At close: 3:04:04 PM GMT+8
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 13, 2025 | 39.42 | 39.55 | 38.66 | 38.70 | 38.70 | 2,841,900 |
| May 12, 2025 | 39.00 | 39.42 | 38.91 | 39.09 | 39.09 | 2,858,600 |
| May 9, 2025 | 39.42 | 39.44 | 38.54 | 38.83 | 38.83 | 3,024,239 |
| May 8, 2025 | 39.20 | 39.66 | 39.09 | 39.40 | 39.40 | 3,103,160 |
| May 7, 2025 | 39.90 | 40.36 | 39.12 | 39.56 | 39.56 | 5,666,267 |
| May 6, 2025 | 38.33 | 39.74 | 38.33 | 39.57 | 39.57 | 7,011,439 |
| Apr 30, 2025 | 37.20 | 38.55 | 37.00 | 38.22 | 38.22 | 7,571,600 |
| Apr 29, 2025 | 36.24 | 36.68 | 36.07 | 36.32 | 36.32 | 2,462,887 |
| Apr 28, 2025 | 36.82 | 36.95 | 36.39 | 36.43 | 36.43 | 2,897,496 |
| Apr 25, 2025 | 36.63 | 37.25 | 36.19 | 36.91 | 36.91 | 4,162,805 |
| Apr 24, 2025 | 37.04 | 37.50 | 36.47 | 36.50 | 36.50 | 4,602,639 |
| Apr 23, 2025 | 37.09 | 37.50 | 36.73 | 37.04 | 37.04 | 3,384,400 |
| Apr 22, 2025 | 37.28 | 37.51 | 36.66 | 37.00 | 37.00 | 3,675,316 |
| Apr 21, 2025 | 36.80 | 37.35 | 36.60 | 37.30 | 37.30 | 2,713,351 |
| Apr 18, 2025 | 37.24 | 37.24 | 36.39 | 36.73 | 36.73 | 3,405,418 |
| Apr 17, 2025 | 37.04 | 38.19 | 36.83 | 37.24 | 37.24 | 4,427,518 |
| Apr 16, 2025 | 37.65 | 38.20 | 36.70 | 37.41 | 37.41 | 4,292,697 |
| Apr 15, 2025 | 38.38 | 38.55 | 37.63 | 37.86 | 37.86 | 4,169,200 |
| Apr 14, 2025 | 39.04 | 39.26 | 38.21 | 38.45 | 38.45 | 7,489,995 |
| Apr 11, 2025 | 37.00 | 39.45 | 36.83 | 38.35 | 38.35 | 11,343,579 |
| Apr 10, 2025 | 37.95 | 38.70 | 37.17 | 37.17 | 37.17 | 8,099,654 |
| Apr 9, 2025 | 34.85 | 37.30 | 33.03 | 36.90 | 36.90 | 11,187,000 |
| Apr 8, 2025 | 34.01 | 36.33 | 34.00 | 35.52 | 35.52 | 11,757,238 |
| Apr 7, 2025 | 37.30 | 39.39 | 32.97 | 33.36 | 33.36 | 13,028,977 |
| Apr 3, 2025 | 40.60 | 42.31 | 40.55 | 41.21 | 41.21 | 9,919,177 |
| Apr 2, 2025 | 42.13 | 42.74 | 40.70 | 41.35 | 41.35 | 14,936,976 |
| Apr 1, 2025 | 39.26 | 44.85 | 38.62 | 42.80 | 42.80 | 20,442,185 |
| Mar 31, 2025 | 38.97 | 39.98 | 38.31 | 39.00 | 39.00 | 6,577,348 |
| Mar 28, 2025 | 39.79 | 41.88 | 39.58 | 39.79 | 39.79 | 10,425,305 |
| Mar 27, 2025 | 38.31 | 39.89 | 37.86 | 39.37 | 39.37 | 6,010,139 |
| Mar 26, 2025 | 37.86 | 38.57 | 37.86 | 38.47 | 38.47 | 2,877,200 |
| Mar 25, 2025 | 38.46 | 38.59 | 37.88 | 37.99 | 37.99 | 2,663,927 |
| Mar 24, 2025 | 39.65 | 39.65 | 37.60 | 38.45 | 38.45 | 5,097,300 |
| Mar 21, 2025 | 39.72 | 39.89 | 39.11 | 39.54 | 39.54 | 4,118,842 |
| Mar 20, 2025 | 40.27 | 40.27 | 39.68 | 39.70 | 39.70 | 3,320,400 |
| Mar 19, 2025 | 40.80 | 40.80 | 39.98 | 40.04 | 40.04 | 3,792,502 |
| Mar 18, 2025 | 40.78 | 41.39 | 40.57 | 40.76 | 40.76 | 3,897,439 |
| Mar 17, 2025 | 40.55 | 41.03 | 40.36 | 40.68 | 40.68 | 4,259,108 |
| Mar 14, 2025 | 39.95 | 40.60 | 39.50 | 40.56 | 40.56 | 5,107,964 |
| Mar 13, 2025 | 41.60 | 41.80 | 39.77 | 39.93 | 39.93 | 7,207,800 |
| Mar 12, 2025 | 41.53 | 41.78 | 40.81 | 40.81 | 40.81 | 6,691,439 |
| Mar 11, 2025 | 41.30 | 41.74 | 40.95 | 41.53 | 41.53 | 6,738,640 |
| Mar 10, 2025 | 41.59 | 42.75 | 41.40 | 42.00 | 42.00 | 6,391,252 |
| Mar 7, 2025 | 42.52 | 42.83 | 41.40 | 41.75 | 41.75 | 8,672,131 |
| Mar 6, 2025 | 41.82 | 43.57 | 41.82 | 42.98 | 42.98 | 11,843,107 |
| Mar 5, 2025 | 42.28 | 42.71 | 41.08 | 41.68 | 41.68 | 7,278,834 |
| Mar 4, 2025 | 41.05 | 42.75 | 40.91 | 42.58 | 42.58 | 9,239,839 |
| Mar 3, 2025 | 41.25 | 42.86 | 40.35 | 41.73 | 41.73 | 11,167,105 |
| Feb 28, 2025 | 41.99 | 42.50 | 40.03 | 40.45 | 40.45 | 7,897,138 |
| Feb 27, 2025 | 43.29 | 43.56 | 41.51 | 42.31 | 42.31 | 9,671,090 |
| Feb 26, 2025 | 43.11 | 43.55 | 42.68 | 43.24 | 43.24 | 9,718,250 |
| Feb 25, 2025 | 42.40 | 44.24 | 42.01 | 43.25 | 43.25 | 13,479,833 |
| Feb 24, 2025 | 43.19 | 43.44 | 42.43 | 42.87 | 42.87 | 7,959,102 |
| Feb 21, 2025 | 42.16 | 43.38 | 41.81 | 42.99 | 42.99 | 10,078,035 |
| Feb 20, 2025 | 42.46 | 42.67 | 42.05 | 42.19 | 42.19 | 5,353,400 |
| Feb 19, 2025 | 41.53 | 42.95 | 41.29 | 42.68 | 42.68 | 7,418,629 |
| Feb 18, 2025 | 42.32 | 43.50 | 41.14 | 41.47 | 41.47 | 8,621,444 |
| Feb 17, 2025 | 41.86 | 42.70 | 41.86 | 42.38 | 42.38 | 5,617,454 |
| Feb 14, 2025 | 42.52 | 42.86 | 41.81 | 42.08 | 42.08 | 5,795,092 |
| Feb 13, 2025 | 43.80 | 43.88 | 42.43 | 42.64 | 42.64 | 9,604,514 |
| Feb 12, 2025 | 43.01 | 44.16 | 42.82 | 43.98 | 43.98 | 10,013,953 |
| Feb 11, 2025 | 43.81 | 43.95 | 42.89 | 43.20 | 43.20 | 8,083,298 |
| Feb 10, 2025 | 42.96 | 44.28 | 42.66 | 44.10 | 44.10 | 9,496,099 |
| Feb 7, 2025 | 42.32 | 43.75 | 42.07 | 43.00 | 43.00 | 10,438,512 |
| Feb 6, 2025 | 41.00 | 42.50 | 40.73 | 42.31 | 42.31 | 7,838,552 |
| Feb 5, 2025 | 40.70 | 41.50 | 40.70 | 41.13 | 41.13 | 6,715,838 |
| Jan 27, 2025 | 42.60 | 42.60 | 40.34 | 40.34 | 40.34 | 7,017,538 |
| Jan 24, 2025 | 40.66 | 41.11 | 40.34 | 41.01 | 41.01 | 5,520,177 |
| Jan 23, 2025 | 41.61 | 42.40 | 40.67 | 40.69 | 40.69 | 6,613,076 |
| Jan 22, 2025 | 41.50 | 41.95 | 40.95 | 41.19 | 41.19 | 4,597,863 |
| Jan 21, 2025 | 41.80 | 41.95 | 41.11 | 41.73 | 41.73 | 5,313,333 |
| Jan 20, 2025 | 42.34 | 42.45 | 41.51 | 41.67 | 41.67 | 7,872,820 |
| Jan 17, 2025 | 41.70 | 42.80 | 40.70 | 41.80 | 41.80 | 12,143,610 |
| Jan 16, 2025 | 41.19 | 41.46 | 40.52 | 41.11 | 41.11 | 6,380,200 |
| Jan 15, 2025 | 41.70 | 42.03 | 40.86 | 41.04 | 41.04 | 6,483,840 |
| Jan 14, 2025 | 40.13 | 41.73 | 39.75 | 41.72 | 41.72 | 9,676,140 |
| Jan 13, 2025 | 38.62 | 40.20 | 37.81 | 39.62 | 39.62 | 6,876,664 |
| Jan 10, 2025 | 40.04 | 41.05 | 39.03 | 39.08 | 39.08 | 7,283,400 |
| Jan 9, 2025 | 40.11 | 40.86 | 40.02 | 40.18 | 40.18 | 5,467,000 |
| Jan 8, 2025 | 39.69 | 40.80 | 38.72 | 40.40 | 40.40 | 7,405,900 |
| Jan 7, 2025 | 39.60 | 40.08 | 39.16 | 40.05 | 40.05 | 5,926,192 |
| Jan 6, 2025 | 39.32 | 40.25 | 38.70 | 39.39 | 39.39 | 6,421,674 |
| Jan 3, 2025 | 41.73 | 41.85 | 39.45 | 39.51 | 39.51 | 7,468,400 |
| Jan 2, 2025 | 42.36 | 42.58 | 40.55 | 41.28 | 41.28 | 7,553,400 |
| Dec 31, 2024 | 44.25 | 44.70 | 42.50 | 42.50 | 42.50 | 8,376,200 |
| Dec 30, 2024 | 45.61 | 45.65 | 43.00 | 44.06 | 44.06 | 13,919,076 |
| Dec 27, 2024 | 46.65 | 48.49 | 46.14 | 46.80 | 46.80 | 10,929,500 |
| Dec 26, 2024 | 46.50 | 47.58 | 46.25 | 46.65 | 46.65 | 7,647,232 |
| Dec 25, 2024 | 48.01 | 48.37 | 46.11 | 46.64 | 46.64 | 9,157,564 |
| Dec 24, 2024 | 48.35 | 48.60 | 46.12 | 48.57 | 48.57 | 12,369,445 |
| Dec 23, 2024 | 49.10 | 49.96 | 47.85 | 48.28 | 48.28 | 15,199,819 |
| Dec 20, 2024 | 46.05 | 53.00 | 45.75 | 50.21 | 50.21 | 25,381,629 |
| Dec 19, 2024 | 46.00 | 47.08 | 46.00 | 46.16 | 46.16 | 7,260,041 |
| Dec 18, 2024 | 45.43 | 47.24 | 45.05 | 46.84 | 46.84 | 10,620,948 |
| Dec 17, 2024 | 49.96 | 50.00 | 45.02 | 45.40 | 45.40 | 15,520,118 |
| Dec 16, 2024 | 48.88 | 49.95 | 48.33 | 49.89 | 49.89 | 16,104,984 |
| Dec 13, 2024 | 47.92 | 49.78 | 47.50 | 48.72 | 48.72 | 17,287,899 |
| Dec 12, 2024 | 47.50 | 48.36 | 47.50 | 48.35 | 48.35 | 9,131,581 |
| Dec 11, 2024 | 46.78 | 48.30 | 46.61 | 47.81 | 47.81 | 9,907,900 |
| Dec 10, 2024 | 48.64 | 48.65 | 46.85 | 46.90 | 46.90 | 9,377,288 |
| Dec 9, 2024 | 47.52 | 47.94 | 46.58 | 46.95 | 46.95 | 7,632,055 |
| Dec 6, 2024 | 47.84 | 48.45 | 46.89 | 47.52 | 47.52 | 9,902,999 |
| Dec 5, 2024 | 47.47 | 48.70 | 47.18 | 47.93 | 47.93 | 10,872,818 |
| Dec 4, 2024 | 49.90 | 50.93 | 47.64 | 47.78 | 47.78 | 16,181,696 |
| Dec 3, 2024 | 50.92 | 51.83 | 48.12 | 48.84 | 48.84 | 18,282,995 |
| Dec 2, 2024 | 47.48 | 49.99 | 47.21 | 49.93 | 49.93 | 16,855,395 |
| Nov 29, 2024 | 46.82 | 48.83 | 46.01 | 47.46 | 47.46 | 13,194,401 |
| Nov 28, 2024 | 48.20 | 48.85 | 47.13 | 47.21 | 47.21 | 11,316,049 |
| Nov 27, 2024 | 47.36 | 48.35 | 45.92 | 48.34 | 48.34 | 12,922,201 |
| Nov 26, 2024 | 51.60 | 51.63 | 47.88 | 47.95 | 47.95 | 15,072,565 |
| Nov 25, 2024 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 12,056,846 |
| Nov 22, 2024 | 51.07 | 51.95 | 48.03 | 48.03 | 48.03 | 13,662,119 |
| Nov 21, 2024 | 51.79 | 52.50 | 50.38 | 51.06 | 51.06 | 15,283,305 |
| Nov 20, 2024 | 50.50 | 52.85 | 49.85 | 52.37 | 52.37 | 18,399,141 |
| Nov 19, 2024 | 48.70 | 50.88 | 48.30 | 50.81 | 50.81 | 14,930,300 |
| Nov 18, 2024 | 50.05 | 50.73 | 47.57 | 48.12 | 48.12 | 13,245,070 |
| Nov 15, 2024 | 54.50 | 54.80 | 49.76 | 49.77 | 49.77 | 19,372,118 |
| Nov 14, 2024 | 56.00 | 57.10 | 53.57 | 53.90 | 53.90 | 13,701,072 |
| Nov 13, 2024 | 56.00 | 56.79 | 54.01 | 56.77 | 56.77 | 17,633,460 |
| Nov 12, 2024 | 59.60 | 59.60 | 55.10 | 56.10 | 56.10 | 28,250,238 |
| Nov 11, 2024 | 58.80 | 62.50 | 57.36 | 60.10 | 60.10 | 30,134,341 |
| Nov 8, 2024 | 57.00 | 62.15 | 56.80 | 59.58 | 59.58 | 36,113,360 |
| Nov 7, 2024 | 57.71 | 59.85 | 55.40 | 57.60 | 57.60 | 28,322,968 |
| Nov 6, 2024 | 57.00 | 60.30 | 55.81 | 57.03 | 57.03 | 33,380,365 |
| Nov 5, 2024 | 54.70 | 58.44 | 52.03 | 57.36 | 57.36 | 33,769,254 |
| Nov 4, 2024 | 53.79 | 57.60 | 53.79 | 55.25 | 55.25 | 28,554,265 |
| Nov 1, 2024 | 64.44 | 64.98 | 53.67 | 53.67 | 53.67 | 46,495,333 |
| Oct 31, 2024 | 68.00 | 72.80 | 66.00 | 67.09 | 67.09 | 53,742,320 |
| Oct 30, 2024 | 64.18 | 68.99 | 62.75 | 66.40 | 66.40 | 44,905,631 |
| Oct 29, 2024 | 63.70 | 77.66 | 62.30 | 66.62 | 66.62 | 65,340,270 |
| Oct 28, 2024 | 70.25 | 73.00 | 64.37 | 65.16 | 65.16 | 57,515,460 |
| Oct 25, 2024 | 61.00 | 74.62 | 59.63 | 68.84 | 68.84 | 74,685,116 |
| Oct 24, 2024 | 62.18 | 62.18 | 56.00 | 62.18 | 62.18 | 82,057,700 |
| Oct 23, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 3,020,615 |
| Oct 22, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 998,600 |
| Oct 21, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 878,417 |
| Oct 18, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 785,191 |
| Oct 17, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 463,800 |
| Oct 16, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 14, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 11, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 9, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Oct 8, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Sep 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Sep 27, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Sep 26, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Sep 25, 2024 | 20.60 | 21.56 | 20.60 | 20.82 | 20.82 | 18,430,569 |
| Sep 24, 2024 | 19.86 | 21.18 | 19.86 | 20.85 | 20.85 | 19,145,323 |
| Sep 23, 2024 | 20.20 | 20.30 | 19.63 | 20.01 | 20.01 | 14,051,694 |
| Sep 20, 2024 | 20.18 | 21.29 | 19.87 | 20.83 | 20.83 | 20,367,683 |
| Sep 19, 2024 | 19.97 | 21.00 | 19.75 | 20.30 | 20.30 | 23,887,303 |
| Sep 18, 2024 | 22.98 | 23.61 | 21.08 | 21.29 | 21.29 | 30,971,987 |
| Sep 13, 2024 | 21.27 | 23.00 | 20.19 | 20.38 | 20.38 | 25,122,267 |
| Sep 12, 2024 | 18.76 | 20.30 | 18.63 | 19.85 | 19.85 | 14,817,053 |
| Sep 11, 2024 | 18.58 | 18.70 | 18.40 | 18.58 | 18.58 | 2,809,700 |
| Sep 10, 2024 | 18.40 | 18.86 | 18.25 | 18.78 | 18.78 | 4,136,286 |
| Sep 9, 2024 | 18.39 | 18.86 | 18.34 | 18.48 | 18.48 | 3,251,000 |
| Sep 6, 2024 | 19.00 | 19.12 | 18.37 | 18.39 | 18.39 | 4,501,500 |
| Sep 5, 2024 | 19.03 | 19.19 | 18.86 | 19.01 | 19.01 | 3,462,300 |
| Sep 4, 2024 | 18.73 | 19.25 | 18.63 | 19.02 | 19.02 | 4,683,600 |
| Sep 3, 2024 | 18.85 | 19.21 | 18.78 | 18.99 | 18.99 | 4,954,100 |
| Sep 2, 2024 | 19.30 | 19.83 | 18.93 | 18.96 | 18.96 | 8,341,200 |
| Aug 30, 2024 | 18.80 | 19.89 | 18.80 | 19.37 | 19.37 | 10,978,052 |
| Aug 29, 2024 | 18.20 | 18.60 | 18.00 | 18.47 | 18.47 | 3,985,400 |
| Aug 28, 2024 | 17.92 | 18.35 | 17.88 | 18.21 | 18.21 | 3,082,700 |
| Aug 27, 2024 | 18.13 | 18.48 | 17.88 | 17.91 | 17.91 | 4,059,200 |
| Aug 26, 2024 | 18.10 | 18.36 | 18.01 | 18.06 | 18.06 | 2,557,000 |
| Aug 23, 2024 | 18.18 | 18.30 | 17.91 | 18.09 | 18.09 | 3,126,000 |
| Aug 22, 2024 | 18.50 | 18.67 | 18.18 | 18.20 | 18.20 | 3,787,100 |
| Aug 21, 2024 | 18.56 | 18.96 | 18.48 | 18.62 | 18.62 | 3,655,647 |
| Aug 20, 2024 | 18.96 | 19.08 | 18.53 | 18.56 | 18.56 | 3,853,800 |
| Aug 19, 2024 | 19.30 | 19.48 | 18.95 | 18.95 | 18.95 | 4,704,829 |
| Aug 16, 2024 | 19.28 | 19.50 | 19.16 | 19.37 | 19.37 | 5,510,300 |
| Aug 15, 2024 | 19.00 | 19.34 | 18.93 | 19.16 | 19.16 | 4,656,500 |
| Aug 14, 2024 | 19.28 | 19.32 | 19.03 | 19.03 | 19.03 | 2,761,200 |
| Aug 13, 2024 | 18.90 | 19.23 | 18.86 | 19.21 | 19.21 | 3,406,910 |
| Aug 12, 2024 | 19.30 | 19.52 | 18.76 | 18.93 | 18.93 | 5,043,800 |
| Aug 9, 2024 | 20.06 | 20.16 | 19.44 | 19.44 | 19.44 | 4,930,200 |
| Aug 8, 2024 | 19.48 | 19.99 | 19.15 | 19.64 | 19.64 | 6,000,800 |
| Aug 7, 2024 | 19.60 | 19.95 | 19.44 | 19.58 | 19.58 | 4,384,415 |
| Aug 6, 2024 | 19.70 | 19.89 | 19.27 | 19.58 | 19.58 | 5,091,115 |
| Aug 5, 2024 | 20.41 | 20.79 | 19.30 | 19.30 | 19.30 | 8,750,889 |
| Aug 2, 2024 | 20.99 | 21.36 | 20.64 | 20.67 | 20.67 | 8,158,300 |
| Aug 1, 2024 | 20.93 | 21.72 | 20.89 | 21.35 | 21.35 | 10,252,600 |
| Jul 31, 2024 | 20.23 | 21.17 | 20.12 | 20.95 | 20.95 | 9,581,249 |
| Jul 30, 2024 | 20.11 | 20.41 | 19.68 | 20.40 | 20.40 | 6,920,708 |
| Jul 29, 2024 | 19.94 | 20.40 | 19.83 | 20.12 | 20.12 | 6,015,091 |
| Jul 26, 2024 | 19.83 | 20.09 | 19.64 | 19.93 | 19.93 | 5,701,785 |
| Jul 25, 2024 | 19.70 | 20.19 | 19.59 | 19.80 | 19.80 | 6,125,100 |
| Jul 24, 2024 | 20.74 | 21.18 | 19.94 | 20.10 | 20.10 | 10,351,661 |
| Jul 23, 2024 | 21.84 | 22.05 | 20.86 | 20.92 | 20.92 | 11,640,524 |
| Jul 22, 2024 | 22.20 | 22.54 | 21.93 | 22.06 | 22.06 | 12,801,982 |
| Jul 19, 2024 | 21.81 | 22.65 | 21.67 | 22.16 | 22.16 | 21,929,829 |
| Jul 18, 2024 | 20.80 | 22.50 | 20.70 | 22.08 | 22.08 | 22,345,838 |
| Jul 17, 2024 | 20.84 | 21.00 | 20.32 | 20.39 | 20.39 | 6,942,700 |
| Jul 16, 2024 | 20.39 | 20.99 | 20.26 | 20.85 | 20.85 | 7,035,377 |
| Jul 15, 2024 | 20.79 | 21.35 | 20.50 | 20.58 | 20.58 | 7,539,565 |
| Jul 12, 2024 | 20.52 | 20.93 | 20.42 | 20.72 | 20.72 | 7,259,700 |
| Jul 11, 2024 | 0.08 Dividend | |||||
| Jul 11, 2024 | 20.83 | 20.91 | 20.38 | 20.68 | 20.68 | 7,908,500 |
| Jul 10, 2024 | 20.66 | 20.74 | 20.28 | 20.32 | 20.24 | 7,660,687 |
| Jul 9, 2024 | 19.49 | 20.54 | 19.31 | 20.53 | 20.45 | 12,164,364 |
| Jul 8, 2024 | 19.74 | 20.27 | 19.41 | 19.49 | 19.41 | 7,979,368 |
| Jul 5, 2024 | 19.51 | 19.74 | 19.02 | 19.47 | 19.39 | 6,272,029 |
| Jul 4, 2024 | 20.74 | 20.80 | 19.65 | 19.65 | 19.57 | 8,747,600 |
| Jul 3, 2024 | 20.33 | 20.85 | 19.70 | 20.73 | 20.65 | 11,412,884 |
| Jul 2, 2024 | 20.85 | 20.99 | 20.36 | 20.41 | 20.33 | 6,601,292 |
| Jul 1, 2024 | 20.41 | 20.95 | 20.20 | 20.81 | 20.73 | 7,470,915 |
| Jun 28, 2024 | 20.28 | 20.76 | 20.02 | 20.31 | 20.23 | 8,075,085 |
| Jun 27, 2024 | 21.01 | 21.26 | 20.08 | 20.18 | 20.10 | 10,653,841 |
| Jun 26, 2024 | 20.80 | 21.38 | 20.22 | 21.30 | 21.22 | 9,278,215 |
| Jun 25, 2024 | 21.80 | 21.96 | 20.34 | 20.64 | 20.56 | 12,430,937 |
| Jun 24, 2024 | 22.42 | 23.08 | 21.50 | 21.66 | 21.57 | 13,102,738 |
| Jun 21, 2024 | 23.45 | 23.50 | 22.07 | 22.87 | 22.78 | 15,988,932 |
| Jun 20, 2024 | 24.51 | 25.50 | 24.28 | 24.32 | 24.22 | 27,040,974 |
| Jun 19, 2024 | 24.06 | 25.20 | 23.80 | 24.80 | 24.70 | 25,200,404 |
| Jun 18, 2024 | 24.09 | 24.38 | 23.82 | 24.16 | 24.06 | 16,691,102 |
| Jun 17, 2024 | 23.19 | 24.43 | 22.86 | 24.30 | 24.20 | 22,100,935 |
| Jun 14, 2024 | 22.90 | 23.45 | 22.46 | 23.33 | 23.24 | 15,533,713 |
| Jun 13, 2024 | 24.02 | 24.32 | 23.11 | 23.23 | 23.14 | 23,866,330 |
| Jun 12, 2024 | 23.68 | 24.44 | 23.39 | 24.12 | 24.03 | 30,052,200 |
| Jun 11, 2024 | 23.41 | 24.71 | 23.18 | 24.43 | 24.33 | 35,709,311 |
| Jun 7, 2024 | 22.15 | 23.99 | 22.06 | 23.01 | 22.92 | 31,215,043 |
| Jun 6, 2024 | 21.65 | 22.50 | 21.12 | 22.24 | 22.15 | 22,633,601 |
| Jun 5, 2024 | 20.81 | 22.82 | 20.78 | 21.52 | 21.44 | 18,280,190 |
| Jun 4, 2024 | 21.70 | 21.88 | 20.50 | 20.91 | 20.83 | 13,575,523 |
| Jun 3, 2024 | 22.42 | 22.77 | 21.65 | 21.95 | 21.86 | 16,170,189 |
| May 31, 2024 | 22.51 | 22.96 | 22.25 | 22.70 | 22.61 | 21,472,747 |
| May 30, 2024 | 21.72 | 23.97 | 21.67 | 22.91 | 22.82 | 30,644,591 |
| May 29, 2024 | 21.42 | 22.11 | 21.27 | 21.88 | 21.79 | 12,423,171 |
| May 28, 2024 | 21.66 | 22.87 | 21.55 | 21.66 | 21.57 | 21,251,450 |
| May 27, 2024 | 19.89 | 22.33 | 19.33 | 22.20 | 22.11 | 16,420,552 |
| May 24, 2024 | 20.41 | 20.57 | 19.90 | 19.91 | 19.83 | 4,352,700 |
| May 23, 2024 | 20.80 | 21.04 | 20.40 | 20.45 | 20.37 | 5,463,764 |
| May 22, 2024 | 20.58 | 20.84 | 20.44 | 20.80 | 20.72 | 3,800,926 |
| May 21, 2024 | 20.81 | 20.90 | 20.40 | 20.50 | 20.42 | 3,330,447 |
| May 20, 2024 | 20.67 | 21.00 | 20.51 | 20.78 | 20.70 | 3,806,702 |
| May 17, 2024 | 20.15 | 20.69 | 19.92 | 20.66 | 20.58 | 4,671,300 |
| May 16, 2024 | 20.31 | 20.70 | 20.16 | 20.22 | 20.14 | 4,715,500 |
| May 15, 2024 | 20.07 | 21.32 | 19.75 | 20.31 | 20.23 | 7,309,725 |
| May 14, 2024 | 20.18 | 20.50 | 19.95 | 20.01 | 19.93 | 3,867,808 |
| May 13, 2024 | 20.33 | 20.45 | 19.88 | 20.00 | 19.92 | 4,166,611 |
Related Tickers
1LRCX.MI Lam Research Corporation
73.15
-0.11%
300666.SZ Konfoong Materials International Co., Ltd
74.96
-1.74%
688048.SS Suzhou Everbright Photonics Co., Ltd.
58.91
-3.08%
301611.SZ SUZHOU KEMATEK INC
56.19
-1.16%
688037.SS KINGSEMI Co., Ltd.
98.76
+2.96%
688536.SS 3Peak Incorporated
150.30
+2.11%
600171.SS SHNAGHAI BELLING
34.75
-1.28%
300623.SZ Jiangsu JieJie Microelectronics Co., Ltd.
30.05
-1.67%
600206.SS GRINM ADVANCED MATERIALS
18.76
-3.05%
688313.SS Henan Shijia Photons Technology Co., Ltd.
28.70
-1.00%