Shanghai - Delayed Quote CNY
NYOCOR Co., Ltd. (600821.SS)
5.55
-0.07
(-1.25%)
At close: 3:00:02 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 15, 2025 | 5.61 | 5.68 | 5.55 | 5.55 | 5.55 | 20,381,689 |
| May 14, 2025 | 5.56 | 5.68 | 5.54 | 5.62 | 5.62 | 36,206,004 |
| May 13, 2025 | 5.55 | 5.58 | 5.50 | 5.58 | 5.58 | 23,242,800 |
| May 12, 2025 | 5.54 | 5.57 | 5.49 | 5.52 | 5.52 | 21,280,284 |
| May 9, 2025 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | 18,091,867 |
| May 8, 2025 | 5.53 | 5.59 | 5.51 | 5.57 | 5.57 | 17,397,702 |
| May 7, 2025 | 5.61 | 5.65 | 5.51 | 5.54 | 5.54 | 22,979,900 |
| May 6, 2025 | 5.50 | 5.56 | 5.48 | 5.56 | 5.56 | 26,426,469 |
| Apr 30, 2025 | 5.49 | 5.57 | 5.48 | 5.50 | 5.50 | 23,243,301 |
| Apr 29, 2025 | 5.69 | 5.69 | 5.49 | 5.54 | 5.54 | 30,687,600 |
| Apr 28, 2025 | 5.76 | 5.78 | 5.62 | 5.66 | 5.66 | 27,035,244 |
| Apr 25, 2025 | 5.59 | 5.76 | 5.55 | 5.73 | 5.73 | 35,908,200 |
| Apr 24, 2025 | 5.53 | 5.67 | 5.53 | 5.59 | 5.59 | 24,389,800 |
| Apr 23, 2025 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | 15,642,772 |
| Apr 22, 2025 | 5.60 | 5.63 | 5.54 | 5.55 | 5.55 | 19,182,272 |
| Apr 21, 2025 | 5.55 | 5.64 | 5.54 | 5.61 | 5.61 | 16,401,772 |
| Apr 18, 2025 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | 13,749,950 |
| Apr 17, 2025 | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | 14,685,125 |
| Apr 16, 2025 | 5.65 | 5.69 | 5.54 | 5.58 | 5.58 | 18,557,000 |
| Apr 15, 2025 | 5.71 | 5.73 | 5.61 | 5.66 | 5.66 | 20,346,266 |
| Apr 14, 2025 | 5.67 | 5.74 | 5.67 | 5.69 | 5.69 | 23,574,500 |
| Apr 11, 2025 | 5.60 | 5.68 | 5.56 | 5.63 | 5.63 | 28,468,485 |
| Apr 10, 2025 | 5.67 | 5.74 | 5.58 | 5.61 | 5.61 | 40,038,394 |
| Apr 9, 2025 | 5.49 | 5.64 | 5.32 | 5.61 | 5.61 | 42,292,386 |
| Apr 8, 2025 | 5.41 | 5.60 | 5.41 | 5.57 | 5.57 | 47,955,198 |
| Apr 7, 2025 | 5.61 | 5.80 | 5.39 | 5.39 | 5.39 | 53,394,800 |
| Apr 3, 2025 | 5.93 | 6.04 | 5.91 | 5.99 | 5.99 | 26,871,600 |
| Apr 2, 2025 | 6.02 | 6.09 | 5.94 | 5.96 | 5.96 | 27,456,200 |
| Apr 1, 2025 | 5.94 | 6.31 | 5.94 | 6.06 | 6.06 | 48,559,793 |
| Mar 31, 2025 | 5.82 | 5.94 | 5.80 | 5.90 | 5.90 | 27,413,093 |
| Mar 28, 2025 | 5.96 | 5.99 | 5.84 | 5.84 | 5.84 | 28,138,732 |
| Mar 27, 2025 | 6.03 | 6.06 | 5.96 | 5.97 | 5.97 | 26,518,732 |
| Mar 26, 2025 | 6.11 | 6.16 | 6.06 | 6.07 | 6.07 | 30,796,496 |
| Mar 25, 2025 | 6.10 | 6.17 | 6.05 | 6.12 | 6.12 | 32,538,900 |
| Mar 24, 2025 | 6.06 | 6.12 | 5.96 | 6.12 | 6.12 | 35,735,100 |
| Mar 21, 2025 | 6.16 | 6.21 | 6.06 | 6.07 | 6.07 | 41,174,700 |
| Mar 20, 2025 | 6.22 | 6.26 | 6.15 | 6.21 | 6.21 | 49,211,600 |
| Mar 19, 2025 | 6.24 | 6.45 | 6.12 | 6.27 | 6.27 | 70,663,167 |
| Mar 18, 2025 | 6.16 | 6.36 | 6.16 | 6.22 | 6.22 | 54,075,323 |
| Mar 17, 2025 | 6.19 | 6.25 | 6.11 | 6.14 | 6.14 | 33,486,590 |
| Mar 14, 2025 | 6.12 | 6.16 | 6.04 | 6.15 | 6.15 | 42,561,518 |
| Mar 13, 2025 | 6.16 | 6.28 | 6.08 | 6.12 | 6.12 | 54,970,565 |
| Mar 12, 2025 | 5.95 | 6.37 | 5.91 | 6.22 | 6.22 | 99,234,195 |
| Mar 11, 2025 | 5.90 | 5.94 | 5.87 | 5.92 | 5.92 | 21,109,572 |
| Mar 10, 2025 | 6.03 | 6.06 | 5.90 | 5.96 | 5.96 | 29,002,700 |
| Mar 7, 2025 | 6.03 | 6.17 | 5.98 | 6.01 | 6.01 | 40,131,314 |
| Mar 6, 2025 | 5.97 | 6.10 | 5.95 | 6.05 | 6.05 | 47,610,643 |
| Mar 5, 2025 | 5.89 | 6.05 | 5.87 | 5.97 | 5.97 | 45,565,577 |
| Mar 4, 2025 | 5.80 | 5.89 | 5.78 | 5.87 | 5.87 | 25,262,400 |
| Mar 3, 2025 | 5.85 | 5.92 | 5.82 | 5.84 | 5.84 | 29,807,248 |
| Feb 28, 2025 | 5.93 | 5.97 | 5.82 | 5.86 | 5.86 | 38,685,923 |
| Feb 27, 2025 | 6.12 | 6.14 | 5.90 | 5.93 | 5.93 | 54,217,481 |
| Feb 26, 2025 | 6.15 | 6.21 | 6.01 | 6.06 | 6.06 | 61,194,359 |
| Feb 25, 2025 | 6.18 | 6.25 | 6.02 | 6.03 | 6.03 | 153,122,335 |
| Feb 24, 2025 | 5.95 | 6.30 | 5.79 | 6.30 | 6.30 | 175,472,999 |
| Feb 21, 2025 | 5.55 | 5.75 | 5.49 | 5.73 | 5.73 | 63,061,985 |
| Feb 20, 2025 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | 24,869,093 |
| Feb 19, 2025 | 5.52 | 5.63 | 5.50 | 5.61 | 5.61 | 31,117,894 |
| Feb 18, 2025 | 5.56 | 5.63 | 5.50 | 5.52 | 5.52 | 35,884,480 |
| Feb 17, 2025 | 5.56 | 5.59 | 5.52 | 5.53 | 5.53 | 31,311,900 |
| Feb 14, 2025 | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | 32,508,710 |
| Feb 13, 2025 | 5.63 | 5.83 | 5.55 | 5.59 | 5.59 | 62,663,907 |
| Feb 12, 2025 | 5.54 | 5.66 | 5.54 | 5.61 | 5.61 | 42,324,201 |
| Feb 11, 2025 | 5.70 | 5.73 | 5.49 | 5.57 | 5.57 | 61,020,082 |
| Feb 10, 2025 | 5.91 | 6.00 | 5.62 | 5.73 | 5.73 | 87,501,557 |
| Feb 7, 2025 | 5.69 | 6.16 | 5.58 | 5.91 | 5.91 | 127,222,884 |
| Feb 6, 2025 | 5.50 | 5.79 | 5.41 | 5.74 | 5.74 | 63,520,946 |
| Feb 5, 2025 | 5.38 | 5.47 | 5.34 | 5.40 | 5.40 | 16,177,303 |
| Jan 27, 2025 | 5.23 | 5.44 | 5.23 | 5.39 | 5.39 | 22,958,887 |
| Jan 24, 2025 | 5.16 | 5.23 | 5.16 | 5.23 | 5.23 | 13,840,700 |
| Jan 23, 2025 | 5.20 | 5.27 | 5.17 | 5.18 | 5.18 | 10,890,000 |
| Jan 22, 2025 | 5.15 | 5.18 | 5.10 | 5.16 | 5.16 | 9,125,500 |
| Jan 21, 2025 | 5.20 | 5.21 | 5.13 | 5.15 | 5.15 | 7,787,400 |
| Jan 20, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 5.18 | 10,363,700 |
| Jan 17, 2025 | 5.11 | 5.19 | 5.09 | 5.19 | 5.19 | 11,740,300 |
| Jan 16, 2025 | 5.13 | 5.20 | 5.10 | 5.13 | 5.13 | 13,910,027 |
| Jan 15, 2025 | 5.15 | 5.17 | 5.08 | 5.13 | 5.13 | 17,027,200 |
| Jan 14, 2025 | 5.08 | 5.18 | 5.07 | 5.18 | 5.18 | 15,636,346 |
| Jan 13, 2025 | 5.08 | 5.10 | 5.04 | 5.07 | 5.07 | 9,805,641 |
| Jan 10, 2025 | 5.09 | 5.13 | 5.07 | 5.08 | 5.08 | 10,872,200 |
| Jan 9, 2025 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | 9,861,003 |
| Jan 8, 2025 | 5.24 | 5.25 | 5.11 | 5.17 | 5.17 | 17,630,405 |
| Jan 7, 2025 | 5.30 | 5.33 | 5.20 | 5.23 | 5.23 | 12,292,700 |
| Jan 6, 2025 | 5.23 | 5.31 | 5.21 | 5.28 | 5.28 | 12,471,400 |
| Jan 3, 2025 | 5.30 | 5.36 | 5.22 | 5.24 | 5.24 | 16,605,499 |
| Jan 2, 2025 | 5.40 | 5.43 | 5.23 | 5.28 | 5.28 | 17,267,900 |
| Dec 31, 2024 | 5.53 | 5.57 | 5.40 | 5.40 | 5.40 | 15,144,536 |
| Dec 30, 2024 | 5.64 | 5.65 | 5.52 | 5.54 | 5.54 | 12,799,217 |
| Dec 27, 2024 | 5.54 | 5.64 | 5.53 | 5.64 | 5.64 | 14,624,093 |
| Dec 26, 2024 | 5.60 | 5.62 | 5.52 | 5.53 | 5.53 | 13,223,408 |
| Dec 25, 2024 | 5.64 | 5.66 | 5.56 | 5.60 | 5.60 | 10,164,308 |
| Dec 24, 2024 | 5.59 | 5.65 | 5.56 | 5.63 | 5.63 | 9,962,904 |
| Dec 23, 2024 | 5.63 | 5.64 | 5.57 | 5.58 | 5.58 | 13,878,623 |
| Dec 20, 2024 | 5.73 | 5.78 | 5.64 | 5.64 | 5.64 | 18,714,500 |
| Dec 19, 2024 | 5.74 | 5.77 | 5.66 | 5.74 | 5.74 | 17,686,400 |
| Dec 18, 2024 | 5.76 | 5.86 | 5.76 | 5.78 | 5.78 | 23,961,500 |
| Dec 17, 2024 | 5.72 | 5.80 | 5.71 | 5.76 | 5.76 | 25,575,301 |
| Dec 16, 2024 | 5.67 | 5.77 | 5.67 | 5.75 | 5.75 | 19,145,656 |
| Dec 13, 2024 | 5.80 | 5.82 | 5.67 | 5.67 | 5.67 | 24,337,693 |
| Dec 12, 2024 | 5.78 | 5.82 | 5.71 | 5.81 | 5.81 | 23,398,316 |
| Dec 11, 2024 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 18,468,492 |
| Dec 10, 2024 | 5.81 | 5.83 | 5.70 | 5.71 | 5.71 | 23,319,730 |
| Dec 9, 2024 | 5.73 | 5.77 | 5.67 | 5.70 | 5.70 | 16,036,300 |
| Dec 6, 2024 | 5.62 | 5.73 | 5.60 | 5.73 | 5.73 | 25,845,209 |
| Dec 5, 2024 | 5.63 | 5.64 | 5.59 | 5.62 | 5.62 | 13,232,900 |
| Dec 4, 2024 | 5.69 | 5.70 | 5.62 | 5.64 | 5.64 | 13,640,900 |
| Dec 3, 2024 | 5.69 | 5.73 | 5.62 | 5.71 | 5.71 | 19,237,125 |
| Dec 2, 2024 | 5.65 | 5.69 | 5.60 | 5.69 | 5.69 | 20,475,075 |
| Nov 29, 2024 | 5.61 | 5.66 | 5.57 | 5.63 | 5.63 | 16,672,667 |
| Nov 28, 2024 | 5.65 | 5.68 | 5.59 | 5.61 | 5.61 | 12,573,092 |
| Nov 27, 2024 | 5.56 | 5.66 | 5.50 | 5.66 | 5.66 | 13,466,400 |
| Nov 26, 2024 | 5.57 | 5.64 | 5.54 | 5.58 | 5.58 | 12,986,925 |
| Nov 25, 2024 | 5.56 | 5.60 | 5.50 | 5.58 | 5.58 | 15,881,000 |
| Nov 22, 2024 | 5.69 | 5.71 | 5.52 | 5.52 | 5.52 | 22,778,100 |
| Nov 21, 2024 | 5.68 | 5.74 | 5.65 | 5.68 | 5.68 | 13,282,910 |
| Nov 20, 2024 | 5.70 | 5.71 | 5.63 | 5.70 | 5.70 | 16,481,400 |
| Nov 19, 2024 | 5.75 | 5.75 | 5.63 | 5.72 | 5.72 | 20,836,798 |
| Nov 18, 2024 | 5.74 | 5.80 | 5.69 | 5.71 | 5.71 | 22,653,150 |
| Nov 15, 2024 | 5.77 | 5.84 | 5.71 | 5.71 | 5.71 | 16,571,400 |
| Nov 14, 2024 | 5.87 | 5.89 | 5.75 | 5.80 | 5.80 | 23,898,100 |
| Nov 13, 2024 | 5.88 | 5.93 | 5.83 | 5.89 | 5.89 | 22,280,596 |
| Nov 12, 2024 | 5.98 | 5.99 | 5.84 | 5.90 | 5.90 | 31,826,583 |
| Nov 11, 2024 | 5.99 | 6.07 | 5.88 | 5.93 | 5.93 | 36,370,065 |
| Nov 8, 2024 | 5.91 | 6.03 | 5.80 | 5.95 | 5.95 | 49,243,386 |
| Nov 7, 2024 | 5.79 | 5.94 | 5.75 | 5.90 | 5.90 | 36,707,999 |
| Nov 6, 2024 | 5.78 | 5.85 | 5.71 | 5.80 | 5.80 | 30,792,603 |
| Nov 5, 2024 | 5.75 | 5.79 | 5.70 | 5.78 | 5.78 | 24,752,083 |
| Nov 4, 2024 | 5.69 | 5.78 | 5.69 | 5.74 | 5.74 | 17,821,200 |
| Nov 1, 2024 | 5.72 | 5.78 | 5.65 | 5.69 | 5.69 | 29,311,527 |
| Oct 31, 2024 | 0.1 Dividend | |||||
| Oct 31, 2024 | 5.70 | 5.81 | 5.69 | 5.71 | 5.71 | 26,410,403 |
| Oct 30, 2024 | 5.67 | 5.75 | 5.65 | 5.75 | 5.65 | 16,366,402 |
| Oct 29, 2024 | 5.88 | 5.88 | 5.68 | 5.71 | 5.61 | 22,139,100 |
| Oct 28, 2024 | 5.82 | 5.86 | 5.75 | 5.84 | 5.74 | 18,986,000 |
| Oct 25, 2024 | 5.70 | 5.86 | 5.67 | 5.82 | 5.72 | 22,036,240 |
| Oct 24, 2024 | 5.77 | 5.78 | 5.64 | 5.71 | 5.61 | 14,136,001 |
| Oct 23, 2024 | 5.62 | 5.88 | 5.61 | 5.77 | 5.67 | 32,987,418 |
| Oct 22, 2024 | 5.60 | 5.65 | 5.55 | 5.64 | 5.54 | 22,457,702 |
| Oct 21, 2024 | 5.80 | 5.81 | 5.58 | 5.62 | 5.52 | 24,378,530 |
| Oct 18, 2024 | 5.54 | 5.77 | 5.50 | 5.70 | 5.60 | 36,996,595 |
| Oct 17, 2024 | 5.58 | 5.61 | 5.49 | 5.50 | 5.40 | 15,440,159 |
| Oct 16, 2024 | 5.51 | 5.62 | 5.50 | 5.58 | 5.48 | 14,074,268 |
| Oct 15, 2024 | 5.69 | 5.70 | 5.54 | 5.58 | 5.48 | 17,610,610 |
| Oct 14, 2024 | 5.68 | 5.73 | 5.54 | 5.72 | 5.62 | 20,609,010 |
| Oct 11, 2024 | 5.79 | 5.83 | 5.61 | 5.65 | 5.55 | 17,512,926 |
| Oct 10, 2024 | 5.78 | 5.90 | 5.75 | 5.78 | 5.68 | 31,182,783 |
| Oct 9, 2024 | 6.08 | 6.08 | 5.68 | 5.75 | 5.65 | 40,213,796 |
| Oct 8, 2024 | 6.46 | 6.46 | 5.83 | 6.04 | 5.93 | 58,962,567 |
| Sep 30, 2024 | 5.71 | 5.98 | 5.64 | 5.88 | 5.78 | 51,677,472 |
| Sep 27, 2024 | 5.49 | 5.55 | 5.42 | 5.55 | 5.45 | 11,851,600 |
| Sep 26, 2024 | 5.20 | 5.39 | 5.20 | 5.39 | 5.30 | 13,553,252 |
| Sep 25, 2024 | 5.28 | 5.36 | 5.22 | 5.24 | 5.15 | 13,878,500 |
| Sep 24, 2024 | 5.05 | 5.24 | 5.05 | 5.24 | 5.15 | 12,905,500 |
| Sep 23, 2024 | 5.06 | 5.09 | 5.02 | 5.05 | 4.96 | 4,785,700 |
| Sep 20, 2024 | 5.08 | 5.08 | 5.01 | 5.06 | 4.97 | 4,817,245 |
| Sep 19, 2024 | 5.00 | 5.16 | 4.99 | 5.09 | 5.00 | 7,221,193 |
| Sep 18, 2024 | 5.00 | 5.03 | 4.91 | 4.97 | 4.88 | 5,193,400 |
| Sep 13, 2024 | 5.04 | 5.04 | 4.99 | 5.00 | 4.91 | 4,479,600 |
| Sep 12, 2024 | 5.00 | 5.07 | 4.99 | 5.01 | 4.92 | 4,627,094 |
| Sep 11, 2024 | 5.07 | 5.07 | 4.98 | 5.01 | 4.92 | 5,923,557 |
| Sep 10, 2024 | 5.12 | 5.14 | 5.00 | 5.08 | 4.99 | 6,959,900 |
| Sep 9, 2024 | 5.30 | 5.30 | 5.10 | 5.12 | 5.03 | 9,222,200 |
| Sep 6, 2024 | 5.25 | 5.33 | 5.23 | 5.30 | 5.21 | 8,312,669 |
| Sep 5, 2024 | 5.18 | 5.28 | 5.16 | 5.27 | 5.18 | 7,641,332 |
| Sep 4, 2024 | 5.20 | 5.23 | 5.15 | 5.18 | 5.09 | 8,588,472 |
| Sep 3, 2024 | 5.25 | 5.27 | 5.17 | 5.20 | 5.11 | 11,916,900 |
| Sep 2, 2024 | 5.15 | 5.41 | 5.14 | 5.27 | 5.18 | 22,526,135 |
| Aug 30, 2024 | 5.14 | 5.22 | 5.13 | 5.16 | 5.07 | 13,406,300 |
| Aug 29, 2024 | 5.16 | 5.20 | 5.13 | 5.16 | 5.07 | 5,538,200 |
| Aug 28, 2024 | 5.14 | 5.21 | 5.11 | 5.15 | 5.06 | 4,191,858 |
| Aug 27, 2024 | 5.14 | 5.17 | 5.07 | 5.16 | 5.07 | 6,241,201 |
| Aug 26, 2024 | 5.17 | 5.23 | 5.13 | 5.14 | 5.05 | 5,635,900 |
| Aug 23, 2024 | 5.21 | 5.27 | 5.15 | 5.18 | 5.09 | 5,956,800 |
| Aug 22, 2024 | 5.20 | 5.26 | 5.19 | 5.21 | 5.12 | 7,441,800 |
| Aug 21, 2024 | 5.26 | 5.32 | 5.13 | 5.18 | 5.09 | 10,618,700 |
| Aug 20, 2024 | 5.44 | 5.45 | 5.24 | 5.31 | 5.22 | 12,566,300 |
| Aug 19, 2024 | 5.50 | 5.56 | 5.42 | 5.44 | 5.35 | 11,945,200 |
| Aug 16, 2024 | 5.46 | 5.67 | 5.46 | 5.55 | 5.45 | 23,865,100 |
| Aug 15, 2024 | 5.29 | 5.57 | 5.28 | 5.51 | 5.41 | 26,455,499 |
| Aug 14, 2024 | 5.24 | 5.32 | 5.21 | 5.30 | 5.21 | 9,918,102 |
| Aug 13, 2024 | 5.18 | 5.22 | 5.16 | 5.22 | 5.13 | 6,339,000 |
| Aug 12, 2024 | 5.16 | 5.22 | 5.16 | 5.17 | 5.08 | 5,151,400 |
| Aug 9, 2024 | 5.19 | 5.21 | 5.13 | 5.14 | 5.05 | 5,870,630 |
| Aug 8, 2024 | 5.13 | 5.18 | 5.11 | 5.17 | 5.08 | 7,405,463 |
| Aug 7, 2024 | 5.18 | 5.20 | 5.12 | 5.15 | 5.06 | 7,789,951 |
| Aug 6, 2024 | 5.08 | 5.16 | 5.06 | 5.13 | 5.04 | 9,340,730 |
| Aug 5, 2024 | 5.05 | 5.14 | 5.05 | 5.06 | 4.97 | 8,260,100 |
| Aug 2, 2024 | 5.06 | 5.11 | 5.05 | 5.09 | 5.00 | 5,758,700 |
| Aug 1, 2024 | 5.12 | 5.15 | 5.07 | 5.08 | 4.99 | 6,362,410 |
| Jul 31, 2024 | 4.99 | 5.13 | 4.97 | 5.12 | 5.03 | 11,943,000 |
| Jul 30, 2024 | 4.98 | 5.01 | 4.95 | 5.00 | 4.91 | 5,191,800 |
| Jul 29, 2024 | 5.05 | 5.06 | 4.98 | 5.02 | 4.93 | 6,056,300 |
| Jul 26, 2024 | 5.02 | 5.06 | 5.01 | 5.06 | 4.97 | 5,186,035 |
| Jul 25, 2024 | 4.97 | 5.05 | 4.93 | 5.02 | 4.93 | 6,384,310 |
| Jul 24, 2024 | 5.01 | 5.04 | 4.94 | 4.98 | 4.89 | 7,737,501 |
| Jul 23, 2024 | 5.01 | 5.05 | 4.97 | 5.00 | 4.91 | 7,054,301 |
| Jul 22, 2024 | 5.03 | 5.07 | 5.00 | 5.04 | 4.95 | 6,286,700 |
| Jul 19, 2024 | 5.07 | 5.08 | 5.02 | 5.05 | 4.96 | 4,843,001 |
| Jul 18, 2024 | 5.00 | 5.09 | 4.99 | 5.07 | 4.98 | 6,276,152 |
| Jul 17, 2024 | 5.06 | 5.08 | 5.01 | 5.06 | 4.97 | 6,532,300 |
| Jul 16, 2024 | 5.09 | 5.10 | 5.06 | 5.06 | 4.97 | 3,989,000 |
| Jul 15, 2024 | 5.09 | 5.12 | 5.04 | 5.09 | 5.00 | 6,855,000 |
| Jul 12, 2024 | 5.14 | 5.16 | 5.10 | 5.12 | 5.03 | 5,441,166 |
| Jul 11, 2024 | 5.12 | 5.16 | 5.09 | 5.14 | 5.05 | 8,147,600 |
| Jul 10, 2024 | 5.08 | 5.11 | 5.04 | 5.07 | 4.98 | 6,695,809 |
| Jul 9, 2024 | 5.00 | 5.14 | 4.93 | 5.10 | 5.01 | 12,576,765 |
| Jul 8, 2024 | 5.10 | 5.11 | 4.98 | 5.04 | 4.95 | 9,700,606 |
| Jul 5, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.02 | - |
| Jul 4, 2024 | 5.15 | 5.17 | 5.06 | 5.11 | 5.02 | 8,032,383 |
| Jul 3, 2024 | 5.16 | 5.20 | 5.14 | 5.16 | 5.07 | 4,992,100 |
| Jul 2, 2024 | 5.18 | 5.22 | 5.15 | 5.16 | 5.07 | 6,586,112 |
| Jul 1, 2024 | 5.15 | 5.21 | 5.12 | 5.19 | 5.10 | 6,760,812 |
| Jun 28, 2024 | 5.09 | 5.21 | 5.05 | 5.14 | 5.05 | 8,233,998 |
| Jun 27, 2024 | 5.23 | 5.24 | 5.06 | 5.11 | 5.02 | 12,169,430 |
| Jun 26, 2024 | 5.05 | 5.24 | 5.05 | 5.23 | 5.14 | 8,381,101 |
| Jun 25, 2024 | 5.12 | 5.20 | 5.11 | 5.14 | 5.05 | 6,385,401 |
| Jun 24, 2024 | 5.24 | 5.26 | 5.12 | 5.13 | 5.04 | 7,068,126 |
| Jun 21, 2024 | 5.22 | 5.29 | 5.22 | 5.26 | 5.17 | 7,433,600 |
| Jun 20, 2024 | 5.35 | 5.35 | 5.24 | 5.24 | 5.15 | 11,360,400 |
| Jun 19, 2024 | 5.43 | 5.47 | 5.36 | 5.36 | 5.27 | 8,570,472 |
| Jun 18, 2024 | 5.46 | 5.46 | 5.35 | 5.46 | 5.37 | 14,480,300 |
| Jun 17, 2024 | 5.47 | 5.54 | 5.42 | 5.45 | 5.36 | 9,805,198 |
| Jun 14, 2024 | 5.48 | 5.56 | 5.45 | 5.53 | 5.43 | 12,895,197 |
| Jun 13, 2024 | 5.53 | 5.54 | 5.41 | 5.53 | 5.43 | 15,934,800 |
| Jun 12, 2024 | 5.51 | 5.56 | 5.50 | 5.52 | 5.42 | 7,608,838 |
| Jun 11, 2024 | 5.55 | 5.57 | 5.47 | 5.53 | 5.43 | 10,612,157 |
| Jun 7, 2024 | 5.53 | 5.58 | 5.48 | 5.55 | 5.45 | 9,035,800 |
| Jun 6, 2024 | 5.67 | 5.68 | 5.47 | 5.50 | 5.40 | 19,044,925 |
| Jun 5, 2024 | 5.71 | 5.74 | 5.62 | 5.63 | 5.53 | 12,125,122 |
| Jun 4, 2024 | 5.63 | 5.74 | 5.60 | 5.74 | 5.64 | 11,008,509 |
| Jun 3, 2024 | 5.76 | 5.79 | 5.63 | 5.65 | 5.55 | 18,855,400 |
| May 31, 2024 | 5.81 | 5.87 | 5.76 | 5.76 | 5.66 | 14,185,800 |
| May 30, 2024 | 5.95 | 6.00 | 5.83 | 5.84 | 5.74 | 19,674,400 |
| May 29, 2024 | 5.88 | 6.00 | 5.84 | 5.92 | 5.82 | 22,276,200 |
| May 28, 2024 | 0.075 Dividend | |||||
| May 28, 2024 | 5.75 | 5.96 | 5.74 | 5.92 | 5.82 | 28,648,495 |
| May 27, 2024 | 5.86 | 5.90 | 5.76 | 5.82 | 5.65 | 17,018,465 |
| May 24, 2024 | 5.68 | 5.89 | 5.67 | 5.84 | 5.66 | 28,958,111 |
| May 23, 2024 | 5.80 | 5.80 | 5.66 | 5.67 | 5.50 | 16,270,397 |
| May 22, 2024 | 5.80 | 5.84 | 5.76 | 5.81 | 5.64 | 13,873,600 |
| May 21, 2024 | 5.78 | 5.82 | 5.70 | 5.80 | 5.63 | 14,855,001 |
| May 20, 2024 | 5.71 | 5.84 | 5.71 | 5.79 | 5.62 | 17,319,703 |
| May 17, 2024 | 5.72 | 5.80 | 5.65 | 5.75 | 5.58 | 19,385,201 |
| May 16, 2024 | 5.87 | 5.89 | 5.74 | 5.74 | 5.57 | 19,530,700 |
| May 15, 2024 | 5.93 | 6.03 | 5.85 | 5.86 | 5.68 | 22,913,900 |
Related Tickers
SPCG-R.BK SPCG Public Company Limited
7.90
-2.47%
000591.SZ CECEP Solar Energy Co.,Ltd.
4.4100
-0.90%
600886.SS SDIC Power Holdings Co., Ltd
15.48
+1.98%
BCPG.BK BCPG Public Company Limited
7.05
-1.41%
WAAREERTL.NS Waaree Renewable Technologies Limited
1,016.95
+0.78%
EA.BK Energy Absolute Public Company Limited
2.5200
-0.78%