Shanghai - Delayed Quote CNY

TKD Science and Technology Co.,Ltd. (603738.SS)

13.32
-0.26
(-1.91%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.5313.5513.3013.3213.325,220,160
May 29, 202513.2913.6313.2913.5813.585,656,639
May 28, 202513.3813.4913.2713.3113.313,504,245
May 27, 202513.6513.6513.3113.4013.405,106,027
May 26, 202513.5013.6513.4113.5913.593,980,428
May 23, 202513.5913.7713.4013.4313.435,696,763
May 22, 202513.7113.9213.5313.5613.565,513,536
May 21, 202513.9413.9413.6613.7713.775,779,704
May 20, 202513.8413.9313.6813.9213.924,521,840
May 19, 202513.8413.9013.6213.7913.794,869,148
May 16, 202513.8013.9713.7813.8313.834,212,684
May 15, 202514.1514.1513.8213.8213.826,131,958
May 14, 202514.2514.3714.0014.1314.136,775,119
May 13, 202514.4614.5614.2314.2714.277,139,548
May 12, 202514.1614.3714.1514.3314.336,470,084
May 9, 202514.2514.2613.9214.0414.045,646,548
May 8, 202514.0514.2714.0014.2514.255,548,515
May 7, 202514.1714.2313.9014.0414.047,085,000
May 6, 202513.6514.0313.5914.0214.027,170,612
Apr 30, 202513.3913.6613.2913.4513.456,652,380
Apr 29, 202513.0013.3512.7213.2813.2813,389,444
Apr 28, 202513.9014.0013.7313.7913.794,110,412
Apr 25, 202514.0314.1713.9013.9913.995,319,708
Apr 24, 202514.2414.3613.9014.0314.036,137,190
Apr 23, 202514.2014.4014.1914.3514.358,196,908
Apr 22, 202514.1814.2413.9714.0814.085,017,079
Apr 21, 202513.8214.2413.8014.1814.185,592,816
Apr 18, 202513.7513.9913.7213.9213.924,585,424
Apr 17, 202513.6714.0313.6713.8413.844,946,720
Apr 16, 202514.0414.1513.6013.8513.857,111,080
Apr 15, 202514.3214.4014.0614.1514.156,409,112
Apr 14, 202514.4914.5614.2414.3014.3011,375,157
Apr 11, 202513.5114.4913.5014.2514.2516,945,239
Apr 10, 202513.7714.0313.6513.7113.7112,860,728
Apr 9, 202512.8013.4812.1213.4313.4313,781,280
Apr 8, 202513.6513.8112.6513.0413.0418,221,668
Apr 7, 202514.5014.5013.8313.8313.839,785,596
Apr 3, 202515.6115.9115.3215.3715.378,814,424
Apr 2, 202515.8016.2115.7115.8315.837,879,904
Apr 1, 202515.7715.9515.6615.7615.767,260,104
Mar 31, 202515.9716.0715.4415.7115.7110,596,548
Mar 28, 202516.5217.0116.0316.0316.0312,953,086
Mar 27, 202516.1116.5815.8516.3616.3610,731,940
Mar 26, 202515.9616.3815.9116.2216.228,854,400
Mar 25, 202516.0616.2215.7715.9515.958,718,032
Mar 24, 202516.4816.5315.5116.0616.0614,305,136
Mar 21, 202517.1617.1616.3816.4816.4816,622,708
Mar 20, 202517.3017.4116.9717.1817.1817,098,668
Mar 19, 202517.1217.8417.0317.1717.1727,931,812
Mar 18, 202517.0217.1216.8317.0217.0211,004,734
Mar 17, 202516.8517.1416.6416.9716.9712,625,216
Mar 14, 202516.4716.8016.1816.7416.7414,123,149
Mar 13, 202516.9316.9516.1516.3916.3917,519,020
Mar 12, 202517.2517.2916.9616.9916.9915,767,712
Mar 11, 202516.7517.3516.6917.0917.0916,759,913
Mar 10, 202516.8017.0816.6917.0017.0015,934,016
Mar 7, 202516.7617.0816.6016.7916.7916,762,763
Mar 6, 202516.8817.1816.8216.9016.9019,476,152
Mar 5, 202516.7516.9516.5216.8116.8113,535,436
Mar 4, 202516.3316.8416.3216.8016.8016,257,143
Mar 3, 202516.7816.9716.2516.4916.4921,385,370
Feb 28, 202518.0018.0916.6416.7416.7428,545,649
Feb 27, 202517.6018.1517.3117.9117.9134,534,852
Feb 26, 202516.7218.0016.7217.7017.7037,733,277
Feb 25, 202516.5816.9816.5016.7216.7213,369,842
Feb 24, 202516.7617.3416.7216.9516.9524,557,255
Feb 21, 202516.7216.8616.6516.7616.7620,049,516
Feb 20, 202516.5517.0116.4816.8016.8032,886,030
Feb 19, 202515.6016.3515.6016.3316.3322,217,964
Feb 18, 202516.1016.1815.6015.6715.6714,261,152
Feb 17, 202516.3116.4615.9716.1716.1718,145,016
Feb 14, 202515.5316.4215.4416.1716.1724,402,713
Feb 13, 202516.1016.1515.5615.5715.5713,735,824
Feb 12, 202515.7016.1215.6716.1016.1014,941,873
Feb 11, 202515.7616.1315.6015.8215.8213,324,888
Feb 10, 202515.6515.7515.5515.7415.7410,398,408
Feb 7, 202515.6816.0015.4515.6615.6615,812,054
Feb 6, 202515.0115.7015.0015.7015.7014,441,676
Feb 5, 202514.9515.2014.8215.1415.147,596,919
Jan 27, 202515.2115.2814.7014.7314.738,159,640
Jan 24, 202514.8315.2414.8015.2115.218,878,116
Jan 23, 202515.2915.4214.9314.9314.9311,072,658
Jan 22, 202515.0515.4014.9715.1515.1511,315,168
Jan 21, 202514.7115.1814.6515.1115.1112,524,112
Jan 20, 202514.7714.8014.6214.6814.688,171,888
Jan 17, 202514.5114.8114.5014.6314.638,098,520
Jan 16, 202514.6214.8314.4514.6314.638,385,808
Jan 15, 202514.7114.8314.5014.5914.598,560,360
Jan 14, 202514.1314.8714.0314.8614.8613,323,233
Jan 13, 202513.7814.1713.6214.0314.036,958,116
Jan 10, 202514.1814.7014.0014.0214.0213,070,169
Jan 9, 202513.9914.6213.9514.2714.2712,830,900
Jan 8, 202514.1014.2013.5214.0414.0411,717,445
Jan 7, 202513.9614.2513.8714.2314.237,772,011
Jan 6, 202514.0214.1313.7013.9513.956,524,476
Jan 3, 202514.5914.6613.9314.0214.029,631,584
Jan 2, 202514.9715.0014.3614.5114.5111,411,288
Dec 31, 202415.7615.9414.9514.9814.9815,687,136
Dec 30, 202415.8916.1315.5115.8015.808,465,560
Dec 27, 202416.1616.3515.9415.9915.999,959,962
Dec 26, 202415.5016.3615.3316.1916.1915,766,596
Dec 25, 202415.8015.8615.3515.5115.519,762,640
Dec 24, 202415.7316.0515.4615.9115.919,503,142
Dec 23, 202416.4516.5015.5815.5815.5813,786,847
Dec 20, 202416.0016.6215.9616.4516.4512,886,655
Dec 19, 202415.8416.1715.8116.0816.088,506,031
Dec 18, 202415.5116.3015.2616.0716.0715,156,960
Dec 17, 202416.1016.1015.3315.4415.4414,166,005
Dec 16, 202416.3516.4015.9816.1116.1110,627,164
Dec 13, 202416.8016.8616.3716.3916.3916,504,004
Dec 12, 202416.8117.0016.6616.8916.8917,760,250
Dec 11, 202416.6017.2716.4417.1217.1229,626,445
Dec 10, 202416.6317.0016.3416.6016.6029,334,760
Dec 9, 202416.1016.3816.0016.1616.1613,658,058
Dec 6, 202416.2916.3215.9016.0716.0713,521,851
Dec 5, 202416.0516.4316.0316.2716.2711,220,495
Dec 4, 202416.5816.8016.1016.1716.1714,267,008
Dec 3, 202416.4816.6916.2916.3516.3515,316,824
Dec 2, 202415.9316.5015.8816.4016.4015,727,999
Nov 29, 202415.5816.2515.3315.9415.9412,630,564
Nov 28, 202415.5615.8515.4015.5915.599,130,884
Nov 27, 202415.3815.5615.0115.5615.568,213,453
Nov 26, 202415.4715.6415.3115.3715.377,062,376
Nov 25, 202415.4015.5515.0215.5515.559,585,832
Nov 22, 202416.0916.2815.3315.3615.3612,971,932
Nov 21, 202416.0716.3315.9316.2016.2011,927,353
Nov 20, 202415.8916.2515.7116.1416.1411,830,240
Nov 19, 202415.5615.9615.4115.9515.9510,805,437
Nov 18, 202416.0916.2515.4415.5215.5213,727,957
Nov 15, 202416.0016.2815.7515.9315.9316,717,213
Nov 14, 202416.6516.7815.9016.0216.0214,189,969
Nov 13, 202416.9816.9816.2716.7716.7715,535,439
Nov 12, 202417.4417.4416.7017.0117.0121,636,715
Nov 11, 202416.6417.6216.4517.4217.4234,362,947
Nov 8, 202416.3816.7116.2016.2616.2622,668,243
Nov 7, 202416.1216.4416.0016.3416.3423,121,419
Nov 6, 202416.5016.7915.9516.1316.1330,500,594
Nov 5, 202415.4315.8815.3315.8715.8722,613,217
Nov 4, 202414.6015.6314.5715.4415.4418,952,878
Nov 1, 202415.6315.9714.7914.8214.8222,559,833
Oct 31, 202415.3315.7515.1115.6015.6023,777,843
Oct 30, 202415.2915.4015.0015.3115.3116,556,645
Oct 29, 202415.3715.7215.1515.2615.2621,445,521
Oct 28, 202415.3515.3915.1115.2315.2316,813,316
Oct 25, 202415.0015.2514.9015.2215.2220,773,106
Oct 24, 202414.8815.0614.6514.9614.9614,256,403
Oct 23, 202414.8115.1814.7414.8414.8417,018,177
Oct 22, 202414.9015.1114.7314.9014.9017,969,920
Oct 21, 202414.7015.1414.5214.9014.9025,779,338
Oct 18, 202413.8114.7613.7814.4714.4720,920,076
Oct 17, 202414.0014.2713.8513.8813.8811,329,664
Oct 16, 202413.7414.1213.6613.9313.9312,633,797
Oct 15, 202414.1914.5013.9813.9913.9913,549,296
Oct 14, 202413.9414.2913.7014.2814.2813,637,892
Oct 11, 202414.5514.7513.7613.8613.8618,219,552
Oct 10, 202415.0915.3214.5314.7214.7220,345,650
Oct 9, 202415.4916.0514.8014.9514.9530,553,894
Oct 8, 202415.8315.8314.5715.8315.8341,993,525
Sep 30, 202413.6714.3913.3014.3914.3932,470,028
Sep 27, 202412.7613.0812.6913.0813.0811,299,066
Sep 26, 202412.2212.5912.2212.5812.5810,195,306
Sep 25, 202412.3312.6012.3112.3112.319,584,253
Sep 24, 202412.0112.2811.9212.2712.278,375,816
Sep 23, 202411.9812.1011.8412.0112.014,351,019
Sep 20, 202412.5912.5911.9611.9711.9710,884,471
Sep 19, 202412.4212.6512.3012.5412.546,641,038
Sep 18, 202412.4812.5712.2612.4012.405,109,952
Sep 13, 202412.4412.4812.2612.2612.263,775,549
Sep 12, 202412.5312.6412.3712.3912.394,566,400
Sep 11, 202412.6612.8012.4412.5312.535,732,551
Sep 10, 202412.5012.9712.3512.8112.817,487,748
Sep 9, 202412.4012.6012.3812.5112.514,415,002
Sep 6, 202412.6612.7012.4612.4912.496,462,521
Sep 5, 202412.7112.8312.6212.6912.695,833,388
Sep 4, 202412.8412.8912.6312.7112.716,832,953
Sep 3, 202412.8113.0212.7212.9412.947,110,057
Sep 2, 202413.0813.1812.7312.7312.739,984,176
Aug 30, 202412.7013.2512.6713.0913.0917,436,897
Aug 29, 202412.4112.7012.4112.6712.676,634,684
Aug 28, 202412.5212.6312.2912.5612.566,202,200
Aug 27, 202412.7112.8312.4512.5012.509,215,820
Aug 26, 202413.0013.0212.7212.8512.8510,045,940
Aug 23, 202412.6013.1312.6013.0313.0313,208,864
Aug 22, 202413.0113.2112.6812.7612.7611,661,667
Aug 21, 202412.7613.4712.7013.0113.0113,831,780
Aug 20, 202413.1313.3212.7112.7512.7512,824,380
Aug 19, 202413.4013.6113.2113.2713.2719,925,224
Aug 16, 202412.6013.6012.6013.4013.4022,432,461
Aug 15, 202412.5012.7712.4012.5912.595,771,312
Aug 14, 202412.7112.7512.5412.5512.553,143,001
Aug 13, 202412.6612.7612.5012.7012.704,036,603
Aug 12, 202412.8012.8412.6312.6512.653,744,480
Aug 9, 202413.0613.2312.8312.8412.845,784,060
Aug 8, 202412.8512.9612.5612.9512.957,590,109
Aug 7, 202412.8013.0412.7412.9112.916,296,798
Aug 6, 202412.8513.0312.6412.8012.807,440,226
Aug 5, 202413.0813.3612.6612.7412.7410,825,720
Aug 2, 202413.5613.7413.2713.3013.307,748,932
Aug 1, 202413.6213.9013.6013.7113.719,894,610
Jul 31, 202413.3013.6913.1813.6813.6810,619,507
Jul 30, 202412.9413.4312.8013.3313.339,542,496
Jul 29, 202413.1013.1712.9213.0013.005,712,205
Jul 26, 202413.1813.2512.9913.1013.107,309,588
Jul 25, 202412.8813.2212.7813.0413.046,769,796
Jul 24, 202413.1013.6112.9813.0113.0110,652,672
Jul 23, 202413.8813.9013.1813.1913.1912,610,320
Jul 22, 202413.8614.0813.6713.8613.8614,393,856
Jul 19, 202413.5114.1913.5013.9613.9621,572,324
Jul 18, 202413.5413.7012.9913.5313.5312,700,485
Jul 17, 202413.9314.0413.6213.6613.668,927,703
Jul 16, 202413.6514.0913.5213.9313.939,569,944
Jul 15, 202413.9213.9713.6013.6313.636,762,378
Jul 12, 202413.8814.0013.7013.8813.889,634,684
Jul 11, 202413.7114.2013.6014.0214.0217,173,571
Jul 10, 202413.1313.8913.1313.5513.5520,172,661
Jul 9, 202412.4913.6312.3813.3813.3823,797,118
Jul 8, 202412.6212.7212.3212.3912.394,773,836
Jul 5, 202412.6412.6412.6412.6412.64-
Jul 4, 202412.9813.1612.6212.6412.645,227,652
Jul 3, 202413.3013.3312.9012.9912.995,956,233
Jul 2, 202413.6513.6513.2013.3113.318,124,448
Jul 1, 202413.6413.7813.3313.6613.668,143,487
Jun 28, 202412.8313.9212.8113.6413.6414,171,986
Jun 27, 202413.2813.4012.9512.9612.967,633,747
Jun 26, 202412.4513.2512.2913.2313.238,902,223
Jun 25, 202412.8512.9012.2712.5712.579,467,204
Jun 24, 2024 0.081 Dividend
Jun 24, 202413.1813.4112.6512.7012.708,493,596
Jun 21, 202413.3713.5813.0213.3913.319,630,110
Jun 20, 202413.7814.0813.5213.5813.5011,206,896
Jun 19, 202413.8514.1613.6813.8413.7611,387,813
Jun 18, 202413.8014.2613.7613.9713.8913,099,750
Jun 17, 202413.6313.9513.5313.8713.799,482,153
Jun 14, 202413.5413.7513.4313.7013.628,183,404
Jun 13, 202413.4513.6513.3513.5313.457,621,021
Jun 12, 202413.2513.5413.2013.4313.357,431,136
Jun 11, 202412.7213.2812.5113.2513.178,993,674
Jun 7, 202412.6712.9512.5612.7412.665,630,590
Jun 6, 202413.0913.4712.5412.6312.5510,084,990
Jun 5, 202413.0713.3812.9213.0312.956,513,531
Jun 4, 202413.4313.4612.8313.0913.019,577,424
Jun 3, 202413.7413.8513.3213.4713.397,287,765
May 31, 202413.2713.7313.2313.6413.567,883,022
May 30, 202413.0113.3812.9013.2713.195,785,228

Related Tickers

688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.14
+1.01%
 
603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
8.70
-1.92%
 
600330.SS TIANTONG
6.64
-1.92%
 
688375.SS Guobo Electronics Co., Ltd.
57.11
-1.53%
 
600363.SS LIANOVATION
60.96
-4.75%
 
688183.SS Shengyi Electronics Co., Ltd.
29.82
-0.93%
 
7826.T Furuya Metal Co., Ltd.
2,760.00
+1.69%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.63
-5.25%
 
688138.SS Shenzhen Qingyi Photomask Limited
25.10
-1.45%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
29.57
+0.85%