EIT Environmental Development Group Co.,Ltd (300815.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.51 | 13.93 | 13.49 | 13.76 | 13.76 | 5,559,467 |
| 29 Apr 2024 | 13.19 | 13.70 | 13.17 | 13.62 | 13.62 | 6,630,756 |
| 26 Apr 2024 | 13.01 | 13.33 | 12.68 | 13.27 | 13.27 | 6,765,996 |
| 25 Apr 2024 | 13.50 | 13.62 | 13.41 | 13.47 | 13.47 | 3,630,872 |
| 24 Apr 2024 | 13.37 | 13.59 | 13.25 | 13.57 | 13.57 | 3,401,816 |
| 23 Apr 2024 | 13.24 | 13.47 | 13.15 | 13.29 | 13.29 | 2,784,109 |
| 22 Apr 2024 | 13.40 | 13.55 | 13.17 | 13.24 | 13.24 | 3,743,837 |
| 19 Apr 2024 | 13.20 | 13.53 | 13.01 | 13.51 | 13.51 | 4,755,024 |
| 18 Apr 2024 | 12.94 | 13.45 | 12.90 | 13.20 | 13.20 | 4,580,408 |
| 17 Apr 2024 | 12.40 | 13.01 | 12.39 | 12.99 | 12.99 | 5,145,367 |
| 16 Apr 2024 | 12.80 | 12.82 | 12.14 | 12.24 | 12.24 | 5,795,191 |
| 15 Apr 2024 | 13.17 | 13.37 | 12.62 | 12.84 | 12.84 | 5,528,500 |
| 12 Apr 2024 | 13.15 | 13.40 | 13.09 | 13.17 | 13.17 | 2,220,956 |
| 11 Apr 2024 | 12.94 | 13.38 | 12.86 | 13.19 | 13.19 | 2,691,252 |
| 10 Apr 2024 | 13.45 | 13.45 | 12.89 | 13.07 | 13.07 | 3,416,880 |
| 09 Apr 2024 | 13.26 | 13.46 | 13.21 | 13.41 | 13.41 | 2,363,949 |
| 08 Apr 2024 | 13.68 | 13.70 | 13.20 | 13.24 | 13.24 | 3,849,420 |
| 03 Apr 2024 | 13.67 | 13.73 | 13.47 | 13.69 | 13.69 | 2,697,372 |
| 02 Apr 2024 | 13.63 | 13.75 | 13.51 | 13.62 | 13.62 | 3,258,600 |
| 01 Apr 2024 | 13.12 | 13.78 | 13.11 | 13.63 | 13.63 | 5,436,544 |
| 29 Mar 2024 | 12.82 | 13.03 | 12.76 | 13.12 | 13.12 | 1,659,328 |
| 28 Mar 2024 | 12.69 | 12.97 | 12.58 | 12.80 | 12.80 | 2,952,270 |
| 27 Mar 2024 | 13.10 | 13.17 | 12.76 | 12.76 | 12.76 | 2,477,894 |
| 26 Mar 2024 | 12.99 | 13.19 | 12.80 | 13.16 | 13.16 | 2,835,926 |
| 25 Mar 2024 | 13.08 | 13.23 | 12.88 | 12.88 | 12.88 | 2,599,704 |
| 22 Mar 2024 | 13.42 | 13.46 | 12.98 | 13.15 | 13.15 | 3,239,356 |
| 21 Mar 2024 | 13.42 | 13.53 | 13.27 | 13.36 | 13.36 | 2,760,057 |
| 20 Mar 2024 | 13.44 | 13.44 | 13.25 | 13.42 | 13.42 | 3,001,765 |
| 19 Mar 2024 | 13.40 | 13.51 | 13.32 | 13.42 | 13.42 | 3,308,565 |
| 18 Mar 2024 | 13.40 | 13.47 | 13.25 | 13.45 | 13.45 | 3,967,012 |
| 15 Mar 2024 | 13.10 | 13.44 | 13.00 | 13.36 | 13.36 | 4,298,258 |
| 14 Mar 2024 | 12.97 | 13.21 | 12.91 | 13.15 | 13.15 | 4,273,872 |
| 13 Mar 2024 | 13.13 | 13.13 | 12.89 | 12.95 | 12.95 | 2,590,207 |
| 12 Mar 2024 | 12.94 | 13.09 | 12.77 | 13.05 | 13.05 | 3,791,777 |
| 11 Mar 2024 | 12.64 | 13.03 | 12.64 | 12.94 | 12.94 | 4,784,662 |
| 08 Mar 2024 | 12.64 | 12.75 | 12.52 | 12.64 | 12.64 | 2,266,378 |
| 07 Mar 2024 | 12.68 | 12.87 | 12.59 | 12.64 | 12.64 | 3,934,936 |
| 06 Mar 2024 | 12.40 | 12.74 | 12.36 | 12.59 | 12.59 | 3,465,427 |
| 05 Mar 2024 | 12.60 | 12.79 | 12.47 | 12.50 | 12.50 | 3,977,460 |
| 04 Mar 2024 | 12.60 | 12.70 | 12.24 | 12.70 | 12.70 | 4,624,169 |
| 01 Mar 2024 | 12.75 | 12.89 | 12.47 | 12.63 | 12.63 | 5,274,241 |
| 29 Feb 2024 | 12.23 | 12.75 | 12.12 | 12.72 | 12.72 | 4,871,032 |
| 28 Feb 2024 | 13.09 | 13.41 | 12.33 | 12.34 | 12.34 | 7,423,851 |
| 27 Feb 2024 | 12.89 | 13.13 | 12.65 | 13.13 | 13.13 | 4,178,828 |
| 26 Feb 2024 | 12.89 | 13.21 | 12.63 | 12.96 | 12.96 | 5,854,620 |
| 23 Feb 2024 | 12.60 | 12.86 | 12.45 | 12.86 | 12.86 | 4,113,488 |
| 22 Feb 2024 | 12.51 | 12.72 | 12.43 | 12.64 | 12.64 | 3,587,532 |
| 21 Feb 2024 | 12.31 | 12.85 | 12.18 | 12.62 | 12.62 | 4,643,548 |
| 20 Feb 2024 | 12.50 | 12.50 | 12.12 | 12.40 | 12.40 | 3,851,432 |
| 19 Feb 2024 | 12.42 | 12.75 | 12.11 | 12.50 | 12.50 | 7,032,294 |
| 08 Feb 2024 | 10.97 | 12.75 | 10.90 | 12.68 | 12.68 | 9,976,431 |
| 07 Feb 2024 | 11.18 | 11.42 | 10.75 | 10.93 | 10.93 | 6,497,552 |
| 06 Feb 2024 | 10.38 | 11.32 | 9.93 | 11.14 | 11.14 | 7,836,964 |
| 05 Feb 2024 | 11.42 | 11.42 | 10.23 | 10.59 | 10.59 | 6,703,789 |
| 02 Feb 2024 | 12.19 | 12.33 | 11.07 | 11.54 | 11.54 | 5,758,622 |
| 01 Feb 2024 | 12.14 | 12.36 | 11.88 | 12.23 | 12.23 | 5,557,155 |
| 31 Jan 2024 | 12.62 | 12.80 | 12.17 | 12.26 | 12.26 | 4,865,765 |
| 30 Jan 2024 | 12.97 | 13.14 | 12.67 | 12.69 | 12.69 | 3,713,244 |
| 29 Jan 2024 | 13.42 | 13.47 | 12.98 | 13.00 | 13.00 | 3,694,768 |
| 26 Jan 2024 | 13.57 | 13.83 | 13.35 | 13.42 | 13.42 | 3,878,564 |
| 25 Jan 2024 | 13.22 | 13.60 | 13.16 | 13.58 | 13.58 | 4,724,440 |
| 24 Jan 2024 | 13.00 | 13.29 | 12.69 | 13.24 | 13.24 | 3,722,275 |
| 23 Jan 2024 | 12.94 | 13.05 | 12.58 | 12.99 | 12.99 | 3,512,148 |
| 22 Jan 2024 | 14.09 | 14.09 | 12.83 | 12.94 | 12.94 | 5,558,224 |
| 19 Jan 2024 | 14.20 | 14.35 | 14.03 | 14.09 | 14.09 | 2,415,732 |
| 18 Jan 2024 | 14.64 | 14.64 | 13.87 | 14.27 | 14.27 | 4,630,568 |
| 17 Jan 2024 | 14.86 | 14.99 | 14.64 | 14.64 | 14.64 | 2,703,484 |
| 16 Jan 2024 | 14.91 | 15.01 | 14.68 | 14.92 | 14.92 | 2,423,370 |
| 15 Jan 2024 | 14.96 | 15.08 | 14.75 | 14.92 | 14.92 | 2,259,344 |
| 12 Jan 2024 | 15.19 | 15.38 | 14.98 | 15.04 | 15.04 | 4,083,912 |
| 11 Jan 2024 | 14.73 | 14.95 | 14.70 | 14.90 | 14.90 | 2,064,032 |
| 10 Jan 2024 | 14.90 | 14.94 | 14.64 | 14.77 | 14.77 | 1,636,705 |
| 09 Jan 2024 | 14.82 | 14.98 | 14.76 | 14.87 | 14.87 | 1,943,100 |
| 08 Jan 2024 | 15.02 | 15.16 | 14.80 | 14.83 | 14.83 | 2,540,504 |
| 05 Jan 2024 | 15.25 | 15.40 | 15.09 | 15.16 | 15.16 | 3,497,036 |
| 04 Jan 2024 | 15.20 | 15.35 | 15.14 | 15.31 | 15.31 | 3,473,332 |
| 03 Jan 2024 | 15.10 | 15.25 | 15.01 | 15.19 | 15.19 | 3,471,424 |
| 02 Jan 2024 | 14.60 | 15.24 | 14.55 | 15.19 | 15.19 | 5,861,344 |
| 29 Dec 2023 | 14.33 | 14.65 | 14.28 | 14.60 | 14.60 | 2,213,144 |
| 28 Dec 2023 | 13.99 | 14.38 | 13.92 | 14.36 | 14.36 | 2,502,632 |
| 27 Dec 2023 | 14.02 | 14.11 | 13.92 | 14.01 | 14.01 | 1,875,562 |
| 26 Dec 2023 | 14.19 | 14.19 | 13.96 | 14.05 | 14.05 | 1,365,524 |
| 25 Dec 2023 | 14.25 | 14.25 | 14.01 | 14.17 | 14.17 | 1,478,844 |
| 22 Dec 2023 | 14.40 | 14.44 | 14.17 | 14.24 | 14.24 | 1,692,228 |
| 21 Dec 2023 | 14.34 | 14.46 | 14.12 | 14.42 | 14.42 | 2,372,864 |
| 20 Dec 2023 | 14.45 | 14.55 | 14.31 | 14.31 | 14.31 | 2,062,302 |
| 19 Dec 2023 | 14.80 | 14.80 | 14.30 | 14.43 | 14.43 | 3,652,052 |
| 18 Dec 2023 | 14.97 | 14.97 | 14.67 | 14.74 | 14.74 | 2,408,820 |
| 15 Dec 2023 | 15.05 | 15.20 | 14.82 | 14.92 | 14.92 | 2,498,060 |
| 14 Dec 2023 | 15.13 | 15.21 | 15.03 | 15.10 | 15.10 | 2,371,468 |
| 13 Dec 2023 | 15.15 | 15.32 | 15.07 | 15.16 | 15.16 | 3,025,520 |
| 12 Dec 2023 | 15.15 | 15.27 | 15.02 | 15.19 | 15.19 | 2,704,720 |
| 11 Dec 2023 | 14.46 | 15.15 | 14.42 | 15.02 | 15.02 | 3,799,500 |
| 08 Dec 2023 | 14.70 | 14.86 | 14.57 | 14.60 | 14.60 | 2,620,056 |
| 07 Dec 2023 | 14.65 | 14.80 | 14.50 | 14.74 | 14.74 | 2,121,284 |
| 06 Dec 2023 | 14.70 | 14.83 | 14.60 | 14.72 | 14.72 | 2,028,164 |
| 05 Dec 2023 | 15.21 | 15.21 | 14.70 | 14.72 | 14.72 | 4,182,606 |
| 04 Dec 2023 | 15.08 | 15.56 | 14.98 | 15.25 | 15.25 | 4,501,064 |
| 01 Dec 2023 | 15.15 | 15.15 | 14.93 | 15.07 | 15.07 | 2,491,324 |
| 30 Nov 2023 | 15.24 | 15.24 | 15.00 | 15.14 | 15.14 | 2,186,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.