Jiangsu Chinagreen Biological Technology Co.,Ltd. (300970.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:45PM CST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 11.46 | 11.99 | 11.64 | 11.92 | 11.92 | 1,110,700 |
| 01 Jul 2024 | 11.46 | 11.78 | 11.40 | 11.75 | 11.75 | 1,727,700 |
| 28 Jun 2024 | 11.46 | 11.67 | 11.38 | 11.47 | 11.47 | 1,247,074 |
| 27 Jun 2024 | 11.58 | 11.79 | 11.45 | 11.48 | 11.48 | 1,513,900 |
| 26 Jun 2024 | 11.25 | 11.65 | 11.03 | 11.61 | 11.61 | 1,688,300 |
| 25 Jun 2024 | 11.06 | 11.41 | 11.04 | 11.25 | 11.25 | 1,868,200 |
| 24 Jun 2024 | 11.50 | 11.60 | 10.93 | 10.97 | 10.97 | 2,138,300 |
| 21 Jun 2024 | 11.65 | 11.85 | 11.50 | 11.61 | 11.61 | 1,186,600 |
| 20 Jun 2024 | 12.15 | 12.32 | 11.64 | 11.70 | 11.70 | 2,386,000 |
| 19 Jun 2024 | 12.06 | 12.26 | 11.99 | 12.14 | 12.14 | 1,863,722 |
| 18 Jun 2024 | 11.88 | 12.16 | 11.85 | 12.04 | 12.04 | 1,868,100 |
| 17 Jun 2024 | 12.08 | 12.10 | 11.82 | 11.89 | 11.89 | 1,695,696 |
| 14 Jun 2024 | 12.06 | 12.21 | 11.97 | 12.09 | 12.09 | 1,722,703 |
| 13 Jun 2024 | 12.45 | 12.46 | 12.07 | 12.17 | 12.17 | 2,221,900 |
| 12 Jun 2024 | 12.14 | 12.48 | 12.06 | 12.41 | 12.41 | 2,765,600 |
| 11 Jun 2024 | 12.09 | 12.13 | 11.76 | 12.07 | 12.07 | 2,430,600 |
| 07 Jun 2024 | 11.72 | 12.23 | 11.72 | 12.13 | 12.13 | 3,892,400 |
| 06 Jun 2024 | 12.54 | 12.64 | 11.38 | 11.60 | 11.60 | 4,871,800 |
| 05 Jun 2024 | 12.81 | 12.96 | 12.55 | 12.59 | 12.59 | 2,218,466 |
| 04 Jun 2024 | 13.20 | 13.39 | 12.58 | 12.88 | 12.88 | 3,572,800 |
| 04 Jun 2024 | 0.2 Dividend | |||||
| 03 Jun 2024 | 13.95 | 14.10 | 13.36 | 13.50 | 13.30 | 3,190,500 |
| 31 May 2024 | 13.86 | 13.94 | 13.68 | 13.90 | 13.69 | 2,400,700 |
| 30 May 2024 | 14.12 | 14.27 | 13.72 | 13.77 | 13.57 | 3,197,015 |
| 29 May 2024 | 14.08 | 14.39 | 13.97 | 14.17 | 13.96 | 3,119,250 |
| 28 May 2024 | 14.39 | 14.40 | 13.96 | 14.05 | 13.84 | 3,669,850 |
| 27 May 2024 | 14.55 | 14.61 | 14.05 | 14.38 | 14.17 | 5,883,000 |
| 24 May 2024 | 14.50 | 15.28 | 14.30 | 14.70 | 14.48 | 8,269,750 |
| 23 May 2024 | 15.17 | 15.17 | 14.35 | 14.47 | 14.26 | 8,209,493 |
| 22 May 2024 | 15.10 | 15.45 | 14.87 | 15.33 | 15.10 | 8,476,680 |
| 21 May 2024 | 16.03 | 16.10 | 14.91 | 15.16 | 14.94 | 11,448,470 |
| 20 May 2024 | 16.90 | 17.56 | 16.20 | 16.30 | 16.06 | 12,054,290 |
| 17 May 2024 | 16.84 | 17.49 | 16.60 | 17.22 | 16.96 | 13,725,739 |
| 16 May 2024 | 16.00 | 17.77 | 15.48 | 17.45 | 17.19 | 18,191,622 |
| 15 May 2024 | 15.44 | 16.48 | 15.10 | 16.14 | 15.90 | 12,216,697 |
| 14 May 2024 | 15.20 | 16.73 | 15.01 | 16.00 | 15.76 | 12,509,234 |
| 13 May 2024 | 14.56 | 16.13 | 14.09 | 15.50 | 15.27 | 11,650,986 |
| 10 May 2024 | 15.00 | 17.08 | 14.96 | 15.40 | 15.17 | 15,114,660 |
| 09 May 2024 | 15.00 | 15.85 | 14.98 | 15.06 | 14.84 | 11,640,159 |
| 08 May 2024 | 14.38 | 17.98 | 14.15 | 16.00 | 15.76 | 17,756,145 |
| 07 May 2024 | 13.97 | 15.28 | 13.75 | 15.22 | 14.99 | 13,394,847 |
| 06 May 2024 | 13.18 | 13.96 | 13.00 | 13.90 | 13.69 | 8,713,697 |
| 30 Apr 2024 | 12.53 | 13.64 | 12.44 | 13.18 | 12.98 | 6,295,791 |
| 29 Apr 2024 | 12.15 | 12.53 | 12.13 | 12.53 | 12.34 | 1,729,100 |
| 26 Apr 2024 | 12.10 | 12.25 | 11.95 | 12.14 | 11.96 | 1,449,500 |
| 25 Apr 2024 | 12.06 | 12.24 | 11.92 | 12.22 | 12.04 | 1,289,913 |
| 24 Apr 2024 | 11.66 | 12.08 | 11.66 | 12.03 | 11.85 | 1,778,953 |
| 23 Apr 2024 | 11.31 | 11.95 | 11.21 | 11.81 | 11.64 | 2,275,992 |
| 22 Apr 2024 | 11.67 | 11.86 | 11.22 | 11.71 | 11.54 | 1,617,950 |
| 19 Apr 2024 | 11.57 | 11.80 | 11.35 | 11.69 | 11.52 | 1,519,600 |
| 18 Apr 2024 | 11.69 | 11.83 | 11.41 | 11.57 | 11.40 | 1,824,819 |
| 17 Apr 2024 | 10.99 | 11.82 | 10.93 | 11.81 | 11.64 | 2,784,891 |
| 16 Apr 2024 | 11.73 | 11.83 | 10.70 | 10.71 | 10.55 | 3,280,519 |
| 15 Apr 2024 | 12.80 | 12.93 | 11.68 | 11.93 | 11.75 | 3,621,713 |
| 12 Apr 2024 | 12.84 | 13.16 | 12.83 | 13.00 | 12.81 | 1,668,847 |
| 11 Apr 2024 | 12.87 | 13.16 | 12.67 | 12.89 | 12.70 | 1,557,900 |
| 10 Apr 2024 | 13.34 | 13.50 | 12.84 | 13.01 | 12.82 | 2,191,945 |
| 09 Apr 2024 | 13.23 | 13.52 | 13.01 | 13.45 | 13.25 | 1,879,892 |
| 08 Apr 2024 | 13.81 | 13.81 | 13.15 | 13.18 | 12.98 | 2,683,382 |
| 03 Apr 2024 | 13.80 | 13.88 | 13.50 | 13.85 | 13.64 | 1,765,617 |
| 02 Apr 2024 | 13.77 | 13.94 | 13.72 | 13.83 | 13.63 | 2,221,700 |
| 01 Apr 2024 | 13.50 | 13.80 | 13.47 | 13.77 | 13.57 | 2,720,592 |
| 29 Mar 2024 | 13.19 | 13.46 | 13.13 | 13.45 | 13.25 | 1,442,500 |
| 28 Mar 2024 | 12.87 | 13.33 | 12.76 | 13.19 | 12.99 | 2,752,900 |
| 27 Mar 2024 | 13.07 | 13.54 | 12.89 | 12.89 | 12.70 | 2,750,692 |
| 26 Mar 2024 | 13.08 | 13.31 | 12.89 | 13.10 | 12.91 | 2,002,300 |
| 25 Mar 2024 | 13.56 | 13.66 | 13.07 | 13.08 | 12.89 | 2,391,954 |
| 22 Mar 2024 | 14.00 | 14.04 | 13.42 | 13.56 | 13.36 | 3,075,389 |
| 21 Mar 2024 | 13.77 | 14.10 | 13.70 | 13.99 | 13.78 | 3,683,312 |
| 20 Mar 2024 | 13.70 | 13.81 | 13.65 | 13.77 | 13.57 | 2,107,682 |
| 19 Mar 2024 | 13.82 | 13.98 | 13.70 | 13.75 | 13.55 | 3,082,087 |
| 18 Mar 2024 | 13.80 | 14.08 | 13.53 | 13.87 | 13.66 | 5,204,266 |
| 15 Mar 2024 | 13.16 | 14.13 | 13.02 | 13.89 | 13.68 | 6,568,151 |
| 14 Mar 2024 | 13.39 | 13.78 | 13.00 | 13.21 | 13.01 | 4,393,384 |
| 13 Mar 2024 | 13.38 | 13.65 | 12.91 | 13.48 | 13.28 | 5,184,039 |
| 12 Mar 2024 | 12.77 | 13.32 | 12.65 | 13.30 | 13.10 | 4,928,969 |
| 11 Mar 2024 | 12.46 | 12.72 | 12.36 | 12.72 | 12.53 | 3,352,747 |
| 08 Mar 2024 | 12.41 | 12.55 | 12.21 | 12.45 | 12.27 | 2,984,598 |
| 07 Mar 2024 | 12.54 | 12.74 | 12.34 | 12.41 | 12.23 | 4,066,802 |
| 06 Mar 2024 | 12.79 | 12.79 | 12.28 | 12.59 | 12.40 | 5,591,321 |
| 05 Mar 2024 | 12.59 | 13.29 | 12.58 | 12.84 | 12.65 | 8,399,626 |
| 04 Mar 2024 | 12.49 | 12.59 | 12.04 | 12.32 | 12.14 | 3,043,054 |
| 01 Mar 2024 | 12.59 | 12.74 | 12.20 | 12.52 | 12.33 | 3,831,600 |
| 29 Feb 2024 | 11.80 | 12.68 | 11.61 | 12.59 | 12.40 | 5,202,608 |
| 28 Feb 2024 | 13.40 | 13.67 | 11.96 | 12.00 | 11.82 | 6,210,700 |
| 27 Feb 2024 | 12.89 | 13.28 | 12.78 | 13.28 | 13.08 | 2,727,434 |
| 26 Feb 2024 | 12.80 | 13.28 | 12.57 | 12.91 | 12.72 | 4,136,900 |
| 23 Feb 2024 | 12.32 | 12.74 | 12.12 | 12.68 | 12.49 | 4,060,166 |
| 22 Feb 2024 | 11.82 | 12.18 | 11.75 | 12.16 | 11.98 | 3,056,762 |
| 21 Feb 2024 | 11.27 | 12.38 | 11.18 | 11.83 | 11.65 | 4,666,021 |
| 20 Feb 2024 | 11.17 | 11.44 | 10.99 | 11.37 | 11.20 | 2,987,703 |
| 19 Feb 2024 | 10.78 | 11.53 | 10.78 | 11.25 | 11.08 | 5,030,939 |
| 08 Feb 2024 | 9.99 | 11.08 | 9.62 | 10.92 | 10.76 | 6,009,483 |
| 07 Feb 2024 | 10.15 | 10.32 | 9.51 | 9.70 | 9.56 | 6,758,082 |
| 06 Feb 2024 | 10.06 | 10.65 | 9.27 | 10.20 | 10.05 | 5,878,326 |
| 05 Feb 2024 | 12.29 | 12.29 | 10.12 | 10.46 | 10.31 | 5,688,401 |
| 02 Feb 2024 | 13.13 | 13.64 | 11.70 | 12.34 | 12.16 | 3,803,326 |
| 01 Feb 2024 | 13.31 | 13.41 | 12.78 | 13.10 | 12.91 | 2,384,200 |
| 31 Jan 2024 | 14.22 | 14.22 | 13.42 | 13.50 | 13.30 | 2,580,657 |
| 30 Jan 2024 | 14.79 | 14.83 | 14.21 | 14.25 | 14.04 | 1,641,991 |
| *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.