Shenzhen - Delayed Quote
CNY
Xiamen Jihong Co., Ltd (002803.SZ)
16.28
-1.75
(-9.71%)
At close: October 30 at 3:04:21 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
Oct 30, 2026
17.50
17.81
16.28
16.28
16.28
12,557,117
Oct 29, 2026
18.85
18.85
18.00
18.03
18.03
6,534,818
Oct 28, 2026
18.51
19.18
18.21
18.90
18.90
6,098,603
Oct 27, 2026
19.05
19.20
18.60
18.62
18.62
6,528,185
Oct 26, 2026
19.08
19.57
18.87
19.04
19.04
7,464,800
Oct 23, 2026
18.46
19.38
18.11
19.17
19.17
11,322,923
Oct 22, 2026
19.54
19.75
18.71
18.73
18.73
10,631,300
Oct 21, 2026
18.72
20.29
18.72
19.70
19.70
17,467,109
Oct 20, 2026
17.69
18.87
17.51
18.79
18.79
11,775,316
Oct 19, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
17.53
18.80
17.53
17.86
17.86
9,346,647
Oct 16, 2026
18.45
18.45
17.60
17.71
17.57
7,992,702
Oct 15, 2026
18.39
18.63
17.91
17.98
17.84
8,181,170
Oct 14, 2026
19.23
19.23
18.50
18.74
18.59
8,124,322
Oct 13, 2026
19.10
19.61
18.31
19.31
19.16
9,513,389
Oct 12, 2026
19.58
19.69
19.00
19.15
19.00
7,643,115
Oct 9, 2026
19.01
19.70
18.50
19.61
19.45
11,796,291
Oct 8, 2026
20.40
20.48
18.83
19.02
18.87
16,479,649
Sep 30, 2026
21.08
21.30
19.95
20.24
20.08
18,445,246
Sep 29, 2026
19.86
21.22
19.75
21.19
21.02
20,973,832
Sep 28, 2026
19.69
20.84
19.18
20.21
20.05
20,982,486
Sep 24, 2026
19.80
20.49
19.39
19.42
19.27
12,649,720
Sep 23, 2026
21.08
21.08
19.75
19.88
19.72
17,796,871
Sep 22, 2026
21.00
21.54
20.83
21.08
20.91
11,737,628
Sep 21, 2026
20.60
21.10
20.49
21.05
20.88
11,062,492
Sep 18, 2026
20.11
20.77
19.86
20.49
20.33
15,747,106
Sep 17, 2026
19.71
20.13
19.38
19.64
19.48
7,770,294
Sep 16, 2026
19.57
19.97
19.32
19.61
19.45
7,121,022
Sep 15, 2026
19.74
20.42
19.65
19.65
19.49
7,330,685
Sep 14, 2026
20.35
20.35
19.65
19.76
19.60
7,286,300
Sep 11, 2026
20.20
20.65
19.90
20.13
19.97
8,452,221
Sep 10, 2026
20.21
20.85
20.16
20.41
20.25
7,782,234
Sep 9, 2026
20.56
20.70
20.12
20.42
20.26
7,604,542
Sep 8, 2026
20.07
20.71
19.95
20.58
20.42
9,752,774
Sep 7, 2026
20.60
20.74
19.86
19.98
19.82
14,002,666
Sep 4, 2026
20.88
21.19
20.63
20.81
20.65
12,711,124
Sep 3, 2026
20.76
21.26
20.62
20.77
20.61
11,685,777
Sep 2, 2026
20.50
20.78
20.10
20.58
20.42
11,931,432
Sep 1, 2026
19.43
20.78
19.43
20.59
20.43
21,262,729
Aug 31, 2026
18.48
19.49
18.45
19.43
19.28
10,935,700
Aug 28, 2026
18.71
19.05
18.67
18.76
18.61
7,480,100
Aug 27, 2026
18.70
19.01
18.55
18.75
18.60
7,458,938
Aug 26, 2026
18.57
18.87
18.28
18.67
18.52
7,434,220
Aug 25, 2026
18.33
18.63
18.09
18.58
18.43
5,948,870
Aug 24, 2026
18.41
18.48
18.00
18.47
18.32
8,231,879
Aug 21, 2026
18.48
18.57
18.00
18.53
18.38
7,746,653
Aug 20, 2026
18.45
18.75
18.28
18.54
18.39
7,204,440
Aug 19, 2026
19.38
19.38
18.20
18.30
18.16
14,840,445
Aug 18, 2026
19.90
20.34
19.35
19.65
19.49
10,968,975
Aug 17, 2026
19.56
19.97
19.20
19.97
19.81
11,059,019
Aug 14, 2026
19.85
19.96
19.26
19.48
19.33
10,080,427
Aug 13, 2026
19.72
20.49
19.58
19.60
19.45
15,019,279
Aug 12, 2026
18.58
20.11
18.58
19.82
19.66
20,543,261
Aug 11, 2026
19.44
19.50
18.57
18.73
18.58
17,332,295
Aug 10, 2026
19.47
19.54
18.85
19.54
19.39
10,680,526
Aug 7, 2026
19.80
19.90
19.22
19.48
19.33
14,809,343
Aug 6, 2026
19.59
20.56
19.49
19.98
19.82
16,584,042
Aug 5, 2026
19.70
20.30
19.06
19.58
19.43
23,616,898
Aug 4, 2026
19.32
19.99
18.80
19.79
19.63
27,458,558
Aug 3, 2026
17.57
19.25
17.57
19.25
19.10
15,940,208
Jul 31, 2026
17.97
18.30
17.39
17.50
17.36
17,489,514
Jul 30, 2026
18.18
18.45
17.35
17.45
17.31
9,274,951
Jul 29, 2026
17.99
18.30
17.39
18.22
18.08
10,116,932
Jul 28, 2026
17.80
18.51
17.78
18.00
17.86
8,076,127
Jul 27, 2026
17.68
18.15
17.23
18.09
17.95
9,067,518
Jul 24, 2026
18.09
18.37
17.73
17.84
17.70
5,976,400
Jul 23, 2026
18.00
18.38
17.60
18.25
18.11
10,779,335
Jul 22, 2026
19.51
19.72
17.95
17.96
17.82
14,760,002
Jul 21, 2026
18.62
19.58
17.60
19.51
19.36
15,835,171
Jul 20, 2026
20.09
20.27
18.09
18.30
18.16
14,493,046
Jul 17, 2026
20.94
21.20
19.80
20.10
19.94
15,398,654
Jul 16, 2026
21.85
22.66
20.56
20.83
20.67
17,457,247
Jul 15, 2026
22.40
22.89
22.01
22.22
22.04
6,937,922
Jul 14, 2026
22.21
22.55
21.25
22.32
22.14
10,496,709
Jul 13, 2026
22.55
22.98
22.12
22.12
21.95
9,217,427
Jul 10, 2026
23.81
24.24
22.70
22.81
22.63
10,217,392
Jul 9, 2026
23.31
23.58
22.56
23.42
23.23
8,582,596
Jul 8, 2026
23.69
24.40
23.02
23.06
22.88
7,868,900
Jul 7, 2026
22.82
24.59
22.62
23.88
23.69
13,211,189
Jul 6, 2026
24.05
24.55
22.81
22.95
22.77
12,239,754
Jul 3, 2026
25.45
25.77
23.61
24.13
23.94
24,176,489
Jul 2, 2026
26.41
26.80
25.45
25.55
25.35
13,535,035
Jul 1, 2026
25.80
27.00
25.51
26.59
26.38
14,648,070
Jun 30, 2026
25.87
26.20
25.30
25.84
25.64
11,123,640
Jun 29, 2026
26.77
27.27
25.60
26.03
25.82
14,050,661
Jun 26, 2026
26.95
27.14
26.10
26.41
26.20
19,785,212
Jun 25, 2026
26.14
28.00
26.14
27.29
27.07
31,182,950
Jun 24, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
23.79
26.13
23.57
26.13
25.92
21,113,714
Jun 23, 2026
23.27
24.26
23.18
23.93
23.56
11,876,541
Jun 22, 2026
23.89
24.21
22.86
23.27
22.91
13,093,251
Jun 18, 2026
22.70
24.13
22.55
23.90
23.53
15,203,820
Jun 17, 2026
21.79
22.82
21.75
22.67
22.32
10,833,830
Jun 16, 2026
22.00
22.35
21.83
22.01
21.67
7,574,021
Jun 15, 2026
21.68
22.11
21.30
22.01
21.67
9,211,183
Jun 12, 2026
21.48
22.17
21.06
21.57
21.24
9,451,400
Jun 11, 2026
20.78
21.79
20.60
21.07
20.75
11,183,714
Jun 10, 2026
20.50
21.07
20.14
20.94
20.62
7,944,500
Jun 9, 2026
20.00
21.09
19.66
20.66
20.34
10,555,000
Jun 8, 2026
20.41
21.17
19.70
19.79
19.49
11,659,994
Jun 5, 2026
21.39
21.59
20.85
20.93
20.61
7,816,300
Jun 4, 2026
21.61
21.71
21.24
21.41
21.08
10,860,358
Jun 3, 2026
22.41
23.02
21.58
21.81
21.47
12,125,392
Jun 2, 2026
22.12
22.47
21.09
22.30
21.96
13,036,256
Jun 1, 2026
21.00
22.42
20.88
22.30
21.96
14,013,436
May 29, 2026
22.17
22.50
21.32
21.80
21.46
13,375,299
May 28, 2026
22.14
22.25
21.49
21.94
21.60
7,857,350
May 27, 2026
22.10
22.65
21.83
22.00
21.66
9,212,600
May 26, 2026
22.49
22.64
21.94
22.17
21.83
7,823,648
May 25, 2026
22.01
22.60
21.89
22.46
22.11
9,936,524
May 22, 2026
21.41
22.33
21.13
22.02
21.68
10,606,854
May 21, 2026
22.40
22.93
21.23
21.32
20.99
15,468,683
May 20, 2026
22.73
22.83
22.03
22.10
21.76
9,814,350
May 19, 2026
22.36
22.98
22.10
22.86
22.51
10,862,100
May 18, 2026
22.29
22.46
21.84
22.37
22.03
11,166,195
May 15, 2026
22.77
23.07
22.01
22.52
22.17
14,762,778
May 14, 2026
23.50
23.60
22.74
22.77
22.42
14,273,792
May 13, 2026
22.48
23.72
22.20
23.49
23.13
22,777,474
May 12, 2026
22.36
22.49
21.85
22.47
22.12
11,678,144
May 11, 2026
21.66
22.28
21.62
22.15
21.81
15,617,082
May 8, 2026
21.59
22.02
21.26
21.84
21.50
17,421,375
May 7, 2026
19.83
21.49
19.39
21.40
21.07
25,766,105
May 6, 2026
19.92
20.49
19.78
19.83
19.53
21,493,032
Apr 30, 2026
19.55
20.00
19.41
19.92
19.61
13,885,545
Apr 29, 2026
19.60
19.95
19.40
19.59
19.29
13,399,570
Apr 28, 2026
19.50
20.10
19.47
19.70
19.40
18,038,560
Apr 27, 2026
19.70
20.15
19.36
19.62
19.32
17,762,169
Apr 24, 2026
19.11
19.83
18.74
19.56
19.26
24,066,679
Apr 23, 2026
18.80
19.64
18.65
19.45
19.15
25,952,359
Apr 22, 2026
18.23
19.19
17.83
18.79
18.50
23,435,751
Apr 21, 2026
19.20
19.20
18.08
18.23
17.95
26,324,475
Apr 20, 2026
17.36
19.20
17.26
19.20
18.90
18,505,746
Apr 17, 2026
17.19
17.54
17.14
17.45
17.18
7,855,970
Apr 16, 2026
16.39
17.48
16.25
17.28
17.01
15,579,645
Apr 15, 2026
16.57
16.61
16.29
16.37
16.12
5,665,840
Apr 14, 2026
16.55
16.80
16.23
16.43
16.18
6,538,086
Apr 13, 2026
16.10
16.85
16.08
16.37
16.12
9,126,653
Apr 10, 2026
16.18
16.42
16.13
16.23
15.98
4,637,154
Apr 9, 2026
16.42
16.56
16.09
16.11
15.86
6,370,491
Apr 8, 2026
16.30
16.60
16.23
16.58
16.33
9,918,082
Apr 7, 2026
15.90
16.24
15.76
15.94
15.70
7,898,365
Apr 3, 2026
16.06
16.30
15.55
15.61
15.37
6,731,352
Apr 2, 2026
16.34
16.37
15.88
16.10
15.85
9,271,832
Apr 1, 2026
17.35
17.50
16.03
16.44
16.19
17,171,999
Mar 31, 2026
17.79
18.00
17.07
17.11
16.85
8,226,202
Mar 30, 2026
17.33
18.04
17.33
17.82
17.55
6,733,156
Mar 27, 2026
16.92
17.86
16.88
17.65
17.38
6,546,960
Mar 26, 2026
17.34
17.53
17.02
17.13
16.87
4,252,300
Mar 25, 2026
16.88
17.37
16.88
17.33
17.06
6,105,995
Mar 24, 2026
16.77
16.92
16.30
16.88
16.62
7,227,752
Mar 23, 2026
17.22
17.38
16.21
16.38
16.13
11,263,222
Mar 20, 2026
17.89
18.27
17.56
17.58
17.31
7,287,756
Mar 19, 2026
18.08
18.19
17.76
17.83
17.56
5,885,174
Mar 18, 2026
17.94
18.37
17.77
18.35
18.07
6,405,501
Mar 17, 2026
18.27
18.33
17.76
17.78
17.51
6,778,000
Mar 16, 2026
18.20
18.39
17.89
18.20
17.92
6,537,085
Mar 13, 2026
18.36
18.53
18.23
18.28
18.00
7,808,052
Mar 12, 2026
18.34
19.04
18.16
18.36
18.08
9,715,553
Mar 11, 2026
18.64
18.86
18.24
18.30
18.02
9,352,973
Mar 10, 2026
18.74
19.14
18.55
18.65
18.36
10,559,934
Mar 9, 2026
17.75
19.17
17.66
18.85
18.56
16,789,636
Mar 6, 2026
17.45
17.85
17.22
17.75
17.48
5,032,030
Mar 5, 2026
17.50
17.70
17.33
17.45
17.18
4,732,291
Mar 4, 2026
17.18
17.55
17.01
17.23
16.97
8,036,688
Mar 3, 2026
18.06
18.18
17.18
17.23
16.97
8,882,318
Mar 2, 2026
18.69
18.79
17.73
18.06
17.78
14,391,809
Feb 27, 2026
18.43
19.33
18.29
19.03
18.74
10,661,126
Feb 26, 2026
18.12
18.53
18.05
18.36
18.08
7,470,078
Feb 25, 2026
18.14
18.28
18.00
18.19
17.91
6,160,973
Feb 24, 2026
18.80
18.80
18.01
18.05
17.77
9,745,115
Feb 13, 2026
18.54
19.02
16.79
18.53
18.25
9,722,745
Feb 12, 2026
18.81
18.87
18.59
18.65
18.36
7,784,000
Feb 11, 2026
18.93
19.14
18.73
18.82
18.53
7,700,039
Feb 10, 2026
19.15
19.45
18.83
19.19
18.90
9,546,589
Feb 9, 2026
19.05
19.34
18.85
19.01
18.72
8,282,780
Feb 6, 2026
18.80
18.96
18.50
18.63
18.34
10,412,259
Feb 5, 2026
19.01
19.43
18.90
18.99
18.70
9,539,245
Feb 4, 2026
19.97
19.97
18.95
19.14
18.85
14,178,513
Feb 3, 2026
19.50
20.05
19.45
20.00
19.69
12,388,272
Feb 2, 2026
20.00
20.24
19.30
19.33
19.03
11,710,400
Jan 30, 2026
19.77
20.00
19.31
19.85
19.54
13,564,485
Jan 29, 2026
19.63
20.68
19.46
19.90
19.59
15,761,953
Jan 28, 2026
19.78
19.98
19.61
19.69
19.39
9,466,156
Jan 27, 2026
19.53
20.25
19.40
20.15
19.84
15,945,761
Jan 26, 2026
20.34
20.55
19.22
19.49
19.19
16,066,867
Jan 23, 2026
19.78
20.84
19.78
20.40
20.09
17,731,633
Jan 22, 2026
19.60
20.01
19.38
19.78
19.48
12,091,653
Jan 21, 2026
19.66
20.00
19.39
19.51
19.21
12,168,086
Jan 20, 2026
19.77
20.21
19.53
19.81
19.51
18,055,196
Jan 19, 2026
19.68
19.93
19.32
19.50
19.20
13,922,670
Jan 16, 2026
19.60
20.21
18.89
19.88
19.57
19,999,368
Jan 15, 2026
19.31
19.64
19.26
19.53
19.23
14,759,107
Jan 14, 2026
18.91
20.39
18.90
19.70
19.40
33,633,979
Jan 13, 2026
19.75
19.75
18.72
18.75
18.46
25,060,765
Jan 12, 2026
18.66
19.44
18.35
19.43
19.13
30,788,246
Jan 9, 2026
17.35
17.97
17.34
17.97
17.69
14,781,080
Jan 8, 2026
17.27
17.50
17.25
17.33
17.06
8,344,201
Jan 7, 2026
17.33
17.62
17.12
17.41
17.14
12,541,972
Jan 6, 2026
17.19
17.30
16.94
17.26
16.99
12,385,740
Jan 5, 2026
16.37
17.35
16.30
17.25
16.98
17,847,536
Dec 31, 2025
16.25
16.57
16.25
16.36
16.11
8,604,938
Dec 30, 2025
16.39
16.67
16.23
16.24
15.99
11,233,416
Dec 29, 2025
16.23
16.50
15.94
16.40
16.15
12,915,627
Dec 26, 2025
16.99
17.00
16.36
16.72
16.46
14,948,314
Dec 25, 2025
17.42
17.64
17.00
17.10
16.84
15,461,438
Dec 24, 2025
16.57
17.28
16.45
17.13
16.87
19,298,624
Dec 23, 2025
16.49
16.69
16.33
16.57
16.32
8,159,304
Dec 22, 2025
16.64
16.69
16.37
16.48
16.23
9,536,009
Dec 19, 2025
15.72
16.81
15.72
16.62
16.36
17,355,006
Dec 18, 2025
15.54
15.96
15.47
15.67
15.43
6,580,200
Dec 17, 2025
15.60
15.74
15.35
15.67
15.43
6,896,331
Dec 16, 2025
15.99
16.10
15.62
15.62
15.38
8,528,500
Dec 15, 2025
15.76
16.40
15.69
16.11
15.86
11,351,730
Dec 12, 2025
16.02
16.09
15.78
15.79
15.55
10,077,100
Dec 11, 2025
16.84
16.89
16.08
16.08
15.83
16,266,550
Dec 10, 2025
16.94
17.49
16.80
16.81
16.55
24,298,850
Dec 9, 2025
16.70
16.97
16.50
16.88
16.62
14,913,723
Dec 8, 2025
16.45
16.95
16.39
16.78
16.52
13,077,892
Dec 5, 2025
16.01
16.54
15.87
16.45
16.20
9,526,712
Dec 4, 2025
16.40
16.48
15.92
15.97
15.72
7,796,691
Dec 3, 2025
16.50
16.85
16.38
16.40
16.15
13,175,560
Dec 2, 2025
15.86
16.64
15.67
16.47
16.22
17,648,957
Dec 1, 2025
15.66
16.06
15.55
15.88
15.64
11,746,719
Nov 28, 2025
16.23
16.35
16.05
16.16
15.91
6,543,300
Nov 27, 2025
16.49
16.58
16.24
16.26
16.01
8,987,120
Nov 26, 2025
16.32
16.84
16.32
16.49
16.24
13,757,609
Nov 25, 2025
16.11
16.85
16.11
16.52
16.27
16,708,936
Nov 24, 2025
15.59
16.27
15.36
16.07
15.82
10,907,221
Nov 21, 2025
15.60
15.95
15.30
15.55
15.31
10,769,425
Nov 20, 2025
15.86
15.96
15.61
15.61
15.37
6,646,541
Nov 19, 2025
16.20
16.20
15.77
15.77
15.53
10,366,006
Nov 18, 2025
16.06
16.48
15.91
16.25
16.00
12,173,030
Nov 17, 2025
16.20
16.27
15.94
16.03
15.78
9,545,416
Nov 14, 2025
16.30
16.41
16.23
16.23
15.98
7,895,872
Nov 13, 2025
16.32
16.42
16.19
16.42
16.17
6,526,005
Nov 12, 2025
16.39
16.47
16.13
16.32
16.07
7,078,819
Nov 11, 2025
16.47
16.55
16.28
16.38
16.13
8,448,351
Nov 10, 2025
16.47
16.55
16.39
16.44
16.19
8,362,586
Nov 7, 2025
16.55
16.59
16.38
16.40
16.15
7,700,790
Nov 6, 2025
16.70
16.72
16.43
16.53
16.28
9,531,230
Nov 5, 2025
16.78
16.92
16.54
16.66
16.40
12,720,411
Nov 4, 2025
17.97
18.00
16.80
17.00
16.74
23,903,617
Nov 3, 2025
18.64
18.65
17.82
18.05
17.77
17,669,800
Oct 31, 2025
18.20
18.98
18.10
18.63
18.34
18,379,909
Oct 30, 2025
18.37
18.45
17.97
18.10
17.82
12,888,686
