Shenzhen - Delayed Quote CNY
Shenzhen Q&D Circuits Co., Ltd. (301628.SZ)
78.01
-1.64
(-2.06%)
As of 1:37:46 PM 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 30, 2025 | 80.07 | 79.34 | 77.70 | 78.01 | 78.01 | 613,300 |
| May 29, 2025 | 0.4 Dividend | |||||
| May 29, 2025 | 78.72 | 79.88 | 78.68 | 79.65 | 79.65 | 900,100 |
| May 28, 2025 | 78.76 | 80.38 | 78.48 | 78.79 | 78.39 | 754,600 |
| May 27, 2025 | 79.86 | 79.87 | 78.21 | 78.80 | 78.40 | 808,605 |
| May 26, 2025 | 79.00 | 80.30 | 78.86 | 79.96 | 79.55 | 632,700 |
| May 23, 2025 | 80.81 | 80.92 | 79.11 | 79.14 | 78.74 | 1,004,430 |
| May 22, 2025 | 80.65 | 81.42 | 79.80 | 80.00 | 79.59 | 671,270 |
| May 21, 2025 | 82.30 | 82.64 | 80.60 | 80.65 | 80.24 | 1,157,270 |
| May 20, 2025 | 81.82 | 83.56 | 81.00 | 82.33 | 81.91 | 1,469,900 |
| May 19, 2025 | 83.00 | 84.40 | 81.60 | 82.08 | 81.66 | 1,743,570 |
| May 16, 2025 | 78.99 | 85.00 | 78.72 | 82.82 | 82.40 | 3,026,100 |
| May 15, 2025 | 80.60 | 80.60 | 78.96 | 79.10 | 78.70 | 773,500 |
| May 14, 2025 | 80.46 | 82.20 | 80.03 | 80.40 | 79.99 | 1,030,400 |
| May 13, 2025 | 82.00 | 82.34 | 80.08 | 80.33 | 79.92 | 932,100 |
| May 12, 2025 | 79.71 | 81.81 | 79.59 | 81.08 | 80.67 | 983,500 |
| May 9, 2025 | 81.40 | 81.50 | 78.83 | 79.20 | 78.80 | 965,100 |
| May 8, 2025 | 79.41 | 81.57 | 79.22 | 81.40 | 80.99 | 1,064,300 |
| May 7, 2025 | 80.27 | 81.98 | 78.76 | 80.00 | 79.59 | 1,479,800 |
| May 6, 2025 | 77.66 | 79.70 | 77.53 | 79.70 | 79.30 | 1,260,900 |
| Apr 30, 2025 | 75.90 | 77.63 | 75.90 | 77.01 | 76.62 | 939,900 |
| Apr 29, 2025 | 75.65 | 76.66 | 74.56 | 75.80 | 75.42 | 700,400 |
| Apr 28, 2025 | 76.66 | 77.56 | 75.53 | 75.80 | 75.42 | 810,900 |
| Apr 25, 2025 | 76.22 | 78.87 | 76.22 | 77.32 | 76.93 | 1,215,845 |
| Apr 24, 2025 | 79.90 | 79.98 | 75.80 | 76.08 | 75.69 | 1,309,500 |
| Apr 23, 2025 | 77.68 | 79.38 | 77.30 | 78.77 | 78.37 | 1,543,038 |
| Apr 22, 2025 | 78.09 | 78.09 | 76.91 | 77.00 | 76.61 | 936,000 |
| Apr 21, 2025 | 77.00 | 78.28 | 76.38 | 78.09 | 77.69 | 1,186,489 |
| Apr 18, 2025 | 77.17 | 78.65 | 75.87 | 77.45 | 77.06 | 1,305,700 |
| Apr 17, 2025 | 76.65 | 78.80 | 76.30 | 77.10 | 76.71 | 1,123,200 |
| Apr 16, 2025 | 76.97 | 78.48 | 76.10 | 77.00 | 76.61 | 1,177,750 |
| Apr 15, 2025 | 78.88 | 78.88 | 76.34 | 77.25 | 76.86 | 818,845 |
| Apr 14, 2025 | 78.16 | 79.57 | 77.60 | 78.08 | 77.68 | 1,390,227 |
| Apr 11, 2025 | 74.69 | 77.63 | 74.20 | 76.39 | 76.00 | 1,361,618 |
| Apr 10, 2025 | 76.13 | 78.00 | 75.30 | 75.40 | 75.02 | 1,781,050 |
| Apr 9, 2025 | 68.75 | 73.97 | 65.20 | 73.29 | 72.92 | 1,948,445 |
| Apr 8, 2025 | 70.56 | 72.75 | 68.73 | 70.63 | 70.27 | 1,725,137 |
| Apr 7, 2025 | 80.30 | 80.30 | 69.36 | 69.36 | 69.01 | 2,279,478 |
| Apr 3, 2025 | 88.30 | 89.65 | 86.56 | 86.70 | 86.26 | 1,024,400 |
| Apr 2, 2025 | 89.11 | 90.88 | 89.11 | 89.78 | 89.32 | 802,500 |
| Apr 1, 2025 | 90.42 | 90.94 | 89.55 | 90.09 | 89.63 | 1,015,500 |
| Mar 31, 2025 | 87.45 | 90.48 | 86.28 | 90.48 | 90.02 | 1,430,200 |
| Mar 28, 2025 | 89.50 | 90.28 | 87.78 | 88.42 | 87.97 | 953,500 |
| Mar 27, 2025 | 88.50 | 90.38 | 87.45 | 89.21 | 88.76 | 1,062,500 |
| Mar 26, 2025 | 89.90 | 91.30 | 89.13 | 89.30 | 88.85 | 1,070,959 |
| Mar 25, 2025 | 93.00 | 93.85 | 89.69 | 90.00 | 89.54 | 1,849,942 |
| Mar 24, 2025 | 92.89 | 94.49 | 89.51 | 93.13 | 92.66 | 1,587,995 |
| Mar 21, 2025 | 95.47 | 95.88 | 92.82 | 92.88 | 92.41 | 1,591,100 |
| Mar 20, 2025 | 96.85 | 97.59 | 95.30 | 95.47 | 94.99 | 1,774,250 |
| Mar 19, 2025 | 100.02 | 100.59 | 95.80 | 96.79 | 96.30 | 2,911,367 |
| Mar 18, 2025 | 99.23 | 102.00 | 98.00 | 101.20 | 100.69 | 2,580,742 |
| Mar 17, 2025 | 104.15 | 106.50 | 99.02 | 99.22 | 98.72 | 3,727,041 |
| Mar 14, 2025 | 102.50 | 106.50 | 100.00 | 104.18 | 103.65 | 3,630,530 |
| Mar 13, 2025 | 98.81 | 107.99 | 98.31 | 104.40 | 103.87 | 5,445,800 |
| Mar 12, 2025 | 99.00 | 100.23 | 96.85 | 99.80 | 99.29 | 3,600,986 |
| Mar 11, 2025 | 93.70 | 101.81 | 93.00 | 100.20 | 99.69 | 4,840,550 |
| Mar 10, 2025 | 92.48 | 95.60 | 91.28 | 94.64 | 94.16 | 2,147,959 |
| Mar 7, 2025 | 92.40 | 99.50 | 92.35 | 93.34 | 92.87 | 4,022,024 |
| Mar 6, 2025 | 87.89 | 90.78 | 87.12 | 90.39 | 89.93 | 2,260,743 |
| Mar 5, 2025 | 87.21 | 88.50 | 85.77 | 87.99 | 87.54 | 1,763,000 |
| Mar 4, 2025 | 89.06 | 89.85 | 85.00 | 87.56 | 87.12 | 2,550,149 |
| Mar 3, 2025 | 92.37 | 93.19 | 89.06 | 89.95 | 89.49 | 2,335,231 |
| Feb 28, 2025 | 95.19 | 96.54 | 93.03 | 93.24 | 92.77 | 2,955,406 |
| Feb 27, 2025 | 90.50 | 96.60 | 90.49 | 96.50 | 96.01 | 5,380,346 |
| Feb 26, 2025 | 90.00 | 91.89 | 89.17 | 91.11 | 90.65 | 2,170,800 |
| Feb 25, 2025 | 89.72 | 91.42 | 88.64 | 90.26 | 89.80 | 1,613,100 |
| Feb 24, 2025 | 91.90 | 92.59 | 89.38 | 90.63 | 90.17 | 2,287,500 |
| Feb 21, 2025 | 92.19 | 93.03 | 90.80 | 92.85 | 92.38 | 2,359,600 |
| Feb 20, 2025 | 91.90 | 92.88 | 90.50 | 92.19 | 91.72 | 1,866,149 |
| Feb 19, 2025 | 89.20 | 92.46 | 89.11 | 92.40 | 91.93 | 2,104,789 |
| Feb 18, 2025 | 94.31 | 96.65 | 89.60 | 89.78 | 89.32 | 3,132,432 |
| Feb 17, 2025 | 92.68 | 95.36 | 92.00 | 95.26 | 94.78 | 2,616,042 |
| Feb 14, 2025 | 94.01 | 94.40 | 92.01 | 92.98 | 92.51 | 2,343,551 |
| Feb 13, 2025 | 99.90 | 99.90 | 92.62 | 92.62 | 92.15 | 5,127,496 |
| Feb 12, 2025 | 99.00 | 101.75 | 97.26 | 100.50 | 99.99 | 4,078,551 |
| Feb 11, 2025 | 98.15 | 102.60 | 96.96 | 98.99 | 98.49 | 4,779,727 |
| Feb 10, 2025 | 97.56 | 99.30 | 96.65 | 98.97 | 98.47 | 3,200,957 |
| Feb 7, 2025 | 100.00 | 101.48 | 96.10 | 98.31 | 97.81 | 5,105,896 |
| Feb 6, 2025 | 98.22 | 100.68 | 97.30 | 99.51 | 99.00 | 4,602,661 |
| Feb 5, 2025 | 100.00 | 100.99 | 91.34 | 98.97 | 98.47 | 4,329,100 |
| Jan 27, 2025 | 107.52 | 108.96 | 97.00 | 97.30 | 96.81 | 6,228,604 |
| Jan 24, 2025 | 114.01 | 119.98 | 110.40 | 110.75 | 110.19 | 6,578,741 |
| Jan 23, 2025 | 111.11 | 118.79 | 108.88 | 116.22 | 115.63 | 7,813,173 |
| Jan 22, 2025 | 99.50 | 118.80 | 99.20 | 114.05 | 113.47 | 8,958,640 |
| Jan 21, 2025 | 96.20 | 104.80 | 96.12 | 101.50 | 100.98 | 6,615,680 |
| Jan 20, 2025 | 97.80 | 105.58 | 94.35 | 97.82 | 97.32 | 7,510,264 |
| Jan 17, 2025 | 87.00 | 103.50 | 85.31 | 96.15 | 95.66 | 7,553,342 |
| Jan 16, 2025 | 87.90 | 89.80 | 86.06 | 87.63 | 87.19 | 3,400,181 |
| Jan 15, 2025 | 92.00 | 92.00 | 86.01 | 87.00 | 86.56 | 5,098,338 |
| Jan 14, 2025 | 89.70 | 95.40 | 88.50 | 94.15 | 93.67 | 6,091,202 |
| Jan 13, 2025 | 83.03 | 92.66 | 83.03 | 91.53 | 91.07 | 5,871,689 |
| Jan 10, 2025 | 86.89 | 91.90 | 84.50 | 88.53 | 88.08 | 8,351,915 |
| Jan 9, 2025 | 69.39 | 83.54 | 69.10 | 83.54 | 83.12 | 4,385,940 |
| Jan 8, 2025 | 69.19 | 70.07 | 67.35 | 69.62 | 69.27 | 1,350,018 |
| Jan 7, 2025 | 68.03 | 69.80 | 68.02 | 69.74 | 69.39 | 1,095,267 |
| Jan 6, 2025 | 70.99 | 71.53 | 67.84 | 68.14 | 67.79 | 1,208,367 |
| Jan 3, 2025 | 77.88 | 78.30 | 70.98 | 70.98 | 70.62 | 1,920,309 |
| Jan 2, 2025 | 81.60 | 81.60 | 77.24 | 77.77 | 77.38 | 1,453,668 |
| Dec 31, 2024 | 81.46 | 83.18 | 80.00 | 81.60 | 81.19 | 1,547,132 |
| Dec 30, 2024 | 83.08 | 83.08 | 81.03 | 81.16 | 80.75 | 1,340,064 |
| Dec 27, 2024 | 86.20 | 86.50 | 83.51 | 83.52 | 83.10 | 2,423,580 |
| Dec 26, 2024 | 82.84 | 86.01 | 81.00 | 86.00 | 85.56 | 2,932,305 |
| Dec 25, 2024 | 82.90 | 84.50 | 82.10 | 82.78 | 82.36 | 2,066,941 |
| Dec 24, 2024 | 79.88 | 83.63 | 79.01 | 83.59 | 83.17 | 2,242,419 |
| Dec 23, 2024 | 82.02 | 84.97 | 80.22 | 80.31 | 79.90 | 1,699,472 |
| Dec 20, 2024 | 79.88 | 82.48 | 79.50 | 82.25 | 81.83 | 1,578,786 |
| Dec 19, 2024 | 81.35 | 81.60 | 79.61 | 80.00 | 79.59 | 1,485,149 |
| Dec 18, 2024 | 83.32 | 83.50 | 81.51 | 82.20 | 81.78 | 1,521,936 |
| Dec 17, 2024 | 82.00 | 85.23 | 81.10 | 84.00 | 83.57 | 2,198,491 |
| Dec 16, 2024 | 81.80 | 83.54 | 81.64 | 82.46 | 82.04 | 1,121,695 |
| Dec 13, 2024 | 83.00 | 83.70 | 82.23 | 82.30 | 81.88 | 1,360,492 |
| Dec 12, 2024 | 85.07 | 85.50 | 82.65 | 83.85 | 83.42 | 1,601,291 |
| Dec 11, 2024 | 84.83 | 86.30 | 84.50 | 85.03 | 84.60 | 1,337,818 |
| Dec 10, 2024 | 90.00 | 91.00 | 85.26 | 85.66 | 85.23 | 2,617,980 |
| Dec 9, 2024 | 84.26 | 87.10 | 83.57 | 87.00 | 86.56 | 2,518,595 |
| Dec 6, 2024 | 83.00 | 86.18 | 81.50 | 85.26 | 84.83 | 2,717,053 |
| Dec 5, 2024 | 81.30 | 83.78 | 80.66 | 83.44 | 83.02 | 1,499,356 |
| Dec 4, 2024 | 84.78 | 84.89 | 81.30 | 81.66 | 81.25 | 1,866,850 |
| Dec 3, 2024 | 84.70 | 86.70 | 83.80 | 84.51 | 84.08 | 1,965,160 |
| Dec 2, 2024 | 82.96 | 84.62 | 82.88 | 84.26 | 83.83 | 1,685,711 |
| Nov 29, 2024 | 82.96 | 84.48 | 80.61 | 82.95 | 82.53 | 2,120,291 |
| Nov 28, 2024 | 84.12 | 85.45 | 83.11 | 83.30 | 82.88 | 1,828,351 |
| Nov 27, 2024 | 85.50 | 85.50 | 80.25 | 83.96 | 83.53 | 2,431,003 |
| Nov 26, 2024 | 85.12 | 88.25 | 85.12 | 86.24 | 85.80 | 2,201,214 |
| Nov 25, 2024 | 89.50 | 90.00 | 83.00 | 85.08 | 84.65 | 2,795,415 |
| Nov 22, 2024 | 98.01 | 98.01 | 90.11 | 91.00 | 90.54 | 4,057,431 |
| Nov 21, 2024 | 99.00 | 99.76 | 97.71 | 98.61 | 98.11 | 2,567,496 |
| Nov 20, 2024 | 98.60 | 99.30 | 96.66 | 99.05 | 98.55 | 2,850,703 |
| Nov 19, 2024 | 99.00 | 100.90 | 95.80 | 99.20 | 98.70 | 3,047,159 |
| Nov 18, 2024 | 97.01 | 100.90 | 96.48 | 99.01 | 98.51 | 2,813,960 |
| Nov 15, 2024 | 99.01 | 102.80 | 96.07 | 96.28 | 95.79 | 3,434,308 |
| Nov 14, 2024 | 107.00 | 108.17 | 100.03 | 101.34 | 100.83 | 5,265,587 |
| Nov 13, 2024 | 104.01 | 114.11 | 102.05 | 110.08 | 109.52 | 6,798,186 |
| Nov 12, 2024 | 99.22 | 106.48 | 99.22 | 106.25 | 105.71 | 6,910,685 |
| Nov 11, 2024 | 97.30 | 100.48 | 96.00 | 99.76 | 99.25 | 4,943,543 |
| Nov 8, 2024 | 96.88 | 100.89 | 95.82 | 98.24 | 97.74 | 5,766,242 |
| Nov 7, 2024 | 98.00 | 102.82 | 96.00 | 97.36 | 96.87 | 8,138,366 |
| Nov 6, 2024 | 117.80 | 133.99 | 104.04 | 104.56 | 104.03 | 11,506,445 |
| Nov 5, 2024 | 100.47 | 141.00 | 97.00 | 126.00 | 125.36 | 12,793,640 |
| Nov 4, 2024 | 122.77 | 129.00 | 101.11 | 105.26 | 104.73 | 10,065,024 |
| Nov 1, 2024 | 117.84 | 164.50 | 116.00 | 124.01 | 123.38 | 13,144,904 |
| Oct 31, 2024 | 111.00 | 211.00 | 111.00 | 137.50 | 136.80 | 15,891,645 |
Related Tickers
002636.SZ Goldenmax International Group Ltd.
8.32
-2.00%
600673.SS Guangdong HEC Technology Holding Co., Ltd
9.52
-1.24%
603989.SS Hunan Aihua Group Co., Ltd
14.86
-1.26%
6996.T Nichicon Corporation
1,183.00
0.00%
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.20
+1.09%
301120.SZ Newonder Special Electric Co.,Ltd.
10.18
-2.30%
7826.T Furuya Metal Co., Ltd.
2,778.00
+2.36%
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.72
-4.66%
603050.SS Shijiazhuang Kelin Electric Co., Ltd.
16.09
-1.11%
6997.T Nippon Chemi-Con Corporation
1,093.00
+1.86%