New Zealand markets open in 7 hours 56 minutes

ApicHope Pharmaceutical Co., Ltd (300723.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
22.26-0.01 (-0.04%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.2822.3921.9122.2622.261,580,693
13 Jun 202422.7022.7022.1622.2722.271,922,099
12 Jun 202422.6323.0522.3922.6922.692,893,775
11 Jun 202422.1922.6221.5022.6222.623,037,657
07 Jun 202422.6522.8822.1522.4322.434,477,200
06 Jun 202422.0122.6522.0122.2622.264,424,984
05 Jun 202422.4922.6421.8921.9021.902,683,250
04 Jun 202421.8222.6721.7922.3922.393,972,500
03 Jun 202422.3722.3721.6721.8521.852,833,046
03 Jun 20240.21 Dividend
31 May 202421.8522.9721.6522.6022.395,045,956
30 May 202421.2421.9221.1721.6421.443,222,852
29 May 202421.4221.6821.2621.3421.141,522,646
28 May 202421.7421.9821.3721.5421.342,435,500
27 May 202421.6421.7821.2321.7621.562,235,488
24 May 202421.7022.1921.5121.6921.492,731,050
23 May 202422.2622.2621.7321.8221.622,680,916
22 May 202422.0422.5021.8522.2922.083,043,850
21 May 202422.2922.2921.8121.9621.762,578,700
20 May 202422.3022.5722.0022.3222.114,030,096
17 May 202422.4322.6422.1022.4122.202,579,587
16 May 202422.5622.7922.1922.2522.043,414,496
15 May 202423.0023.0022.5522.6122.402,806,141
14 May 202422.6023.8522.6023.0822.874,448,739
13 May 202422.7523.1722.3822.6022.394,868,962
10 May 202423.8523.8822.5122.9322.726,954,695
09 May 202423.7624.3023.5723.8823.664,448,588
08 May 202424.2724.3223.3623.6423.424,287,171
07 May 202424.2024.4023.9224.1523.934,478,848
06 May 202422.9524.7522.9524.4024.178,804,153
30 Apr 202422.2022.9022.1522.7422.535,267,484
29 Apr 202422.5822.8022.1022.2422.036,619,513
26 Apr 202422.9023.0422.4622.6022.395,052,725
25 Apr 202422.3023.0822.2822.8922.683,886,014
24 Apr 202422.1522.7521.8122.4622.254,818,991
23 Apr 202421.1522.3021.1122.1221.915,815,347
22 Apr 202420.8721.7920.7521.2921.094,836,210
19 Apr 202421.3321.3420.7121.0120.814,655,490
18 Apr 202421.8821.8821.2821.3621.165,373,093
17 Apr 202421.8022.7821.5221.9421.745,972,288
16 Apr 202422.5622.9821.5821.6221.424,567,081
15 Apr 202422.7223.3422.4722.7922.582,824,011
12 Apr 202423.2623.5522.7322.8222.612,243,800
11 Apr 202423.5723.9023.2223.3023.082,338,579
10 Apr 202423.8023.8423.2523.4023.181,883,054
09 Apr 202423.1923.8522.8023.8523.633,087,443
08 Apr 202423.5923.7823.1023.1022.892,973,172
03 Apr 202424.4824.6823.7523.7723.554,610,273
02 Apr 202425.5025.5324.3124.5824.354,519,797
01 Apr 202425.3725.5325.0825.4725.232,914,412
29 Mar 202425.5825.9925.1425.4025.162,065,059
28 Mar 202425.1726.3924.8925.8625.625,206,335
27 Mar 202425.2025.8825.1025.6925.455,056,836
26 Mar 202424.8525.7524.3725.3825.145,709,436
25 Mar 202425.2025.8924.8024.8824.654,931,254
22 Mar 202426.1026.1024.9225.2024.977,146,795
21 Mar 202427.0027.1826.0726.2025.9610,327,958
20 Mar 202427.2728.6527.1827.4827.229,336,682
19 Mar 202427.5328.9727.3327.9427.6814,631,176
18 Mar 202426.6631.0025.7728.7028.4316,225,188
15 Mar 202425.6226.7725.4026.5526.305,313,991
14 Mar 202426.4026.9525.4525.7725.539,104,062
13 Mar 202424.5625.1124.2024.9524.723,778,608
12 Mar 202424.6825.4324.4924.6424.415,649,440
11 Mar 202423.1025.0522.9524.4524.228,732,374
08 Mar 202422.7223.4522.5822.9222.713,726,850
07 Mar 202422.9023.3422.6222.6922.484,855,597
06 Mar 202423.2623.6822.3522.9622.756,251,273
05 Mar 202423.8723.8722.9923.1422.925,602,850
04 Mar 202423.1724.1423.0124.1223.906,693,557
01 Mar 202423.0123.3022.6023.0922.884,364,530
29 Feb 202422.0023.1721.9723.1322.925,449,370
28 Feb 202423.2924.2822.4022.4522.246,661,364
27 Feb 202422.7223.2022.6523.2022.983,742,096
26 Feb 202422.7423.3422.5522.9122.704,539,344
23 Feb 202422.7723.0522.0422.8522.644,439,776
22 Feb 202422.5322.9422.3322.7722.563,180,200
21 Feb 202422.3723.3221.9022.5322.325,498,736
20 Feb 202421.7822.9721.6022.3722.165,882,138
19 Feb 202422.4022.4121.3321.8821.685,796,873
08 Feb 202421.5323.0021.3522.2021.996,969,816
07 Feb 202420.4822.2620.3121.5221.3210,201,532
06 Feb 202418.0020.9817.9920.6620.4710,972,750
05 Feb 202419.3619.5317.5018.4318.267,011,501
02 Feb 202420.6120.8419.0019.7019.525,568,016
01 Feb 202420.4621.3320.3120.6020.415,597,217
31 Jan 202421.9521.9520.3320.3720.186,250,506
30 Jan 202422.9022.9321.7621.8521.656,848,669
29 Jan 202423.2523.8822.8322.9322.724,912,210
26 Jan 202424.1524.2023.0523.1522.934,765,141
25 Jan 202424.6124.7023.5024.1523.936,715,565
24 Jan 202424.8225.3324.0224.7024.472,684,750
23 Jan 202423.2224.9323.2224.7624.534,284,126
22 Jan 202427.2427.3023.9824.1023.887,406,695
19 Jan 202426.8927.4226.5527.2426.991,770,391
18 Jan 202426.6226.8825.7126.8626.612,628,775
17 Jan 202428.0828.3026.6126.7026.452,914,932
16 Jan 202428.0028.4027.8028.2828.021,098,550
15 Jan 202427.7428.9527.7328.1027.841,734,863
12 Jan 202427.8228.3827.7027.9427.681,848,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...