Shenzhen - Delayed Quote
CNY
Zhongji Innolight Co., Ltd. (300308.SZ)
553.00
-29.05
(-4.99%)
At close: October 30 at 3:04:52 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
545.70
585.00
537.00
553.00
553.00
36,696,044
Oct 29, 2026
616.00
619.70
582.00
582.05
582.05
32,533,114
Oct 28, 2026
599.00
636.68
588.55
636.30
636.30
38,433,295
Oct 27, 2026
611.00
617.19
576.50
577.00
577.00
23,357,077
Oct 26, 2026
597.01
601.80
572.01
594.50
594.50
28,881,090
Oct 23, 2026
572.01
617.69
553.48
612.63
612.63
47,881,805
Oct 22, 2026
647.01
649.48
590.11
590.11
590.11
40,299,925
Oct 21, 2026
658.29
675.01
642.33
646.77
646.77
25,248,092
Oct 20, 2026
650.70
673.10
637.00
647.90
647.90
22,113,776
Oct 19, 2026
666.00
675.99
644.23
660.70
660.70
19,491,114
Oct 16, 2026
676.00
679.90
660.01
670.00
670.00
24,422,756
Oct 15, 2026
661.19
676.00
645.01
656.94
656.94
33,014,193
Oct 14, 2026
730.00
733.35
689.50
692.90
692.90
21,996,772
Oct 13, 2026
700.31
746.00
690.16
735.00
735.00
30,925,485
Oct 12, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
762.41
770.90
723.00
724.47
724.47
21,048,301
Oct 9, 2026
775.64
780.00
730.00
775.29
774.09
27,933,721
Oct 8, 2026
810.00
834.54
772.18
783.00
781.79
26,682,145
Sep 30, 2026
821.99
831.59
808.00
808.44
807.19
15,726,337
Sep 29, 2026
814.00
823.00
808.80
813.01
811.75
16,071,201
Sep 28, 2026
884.00
888.00
808.00
815.00
813.74
30,193,867
Sep 24, 2026
918.51
936.58
895.86
895.86
894.47
18,486,628
Sep 23, 2026
936.01
939.00
918.33
922.50
921.07
14,763,319
Sep 22, 2026
968.00
974.99
921.00
927.72
926.28
23,478,489
Sep 21, 2026
939.50
958.86
931.66
941.00
939.54
20,962,160
Sep 18, 2026
910.00
947.60
893.08
926.43
925.00
29,505,475
Sep 17, 2026
900.30
927.83
892.51
896.00
894.61
22,787,518
Sep 16, 2026
869.02
918.38
866.00
907.80
906.39
24,021,846
Sep 15, 2026
873.38
883.73
858.00
864.01
862.67
17,955,441
Sep 14, 2026
890.00
895.00
866.66
873.00
871.65
27,183,039
Sep 11, 2026
898.17
929.80
891.17
926.00
924.57
32,781,300
Sep 10, 2026
890.01
909.00
882.01
890.10
888.72
17,309,924
Sep 9, 2026
932.50
934.49
901.00
908.90
907.49
20,110,050
Sep 8, 2026
899.20
933.98
894.00
902.37
900.97
28,765,843
Sep 7, 2026
838.61
902.26
836.13
898.46
897.07
43,130,339
Sep 4, 2026
825.01
834.96
808.90
814.00
812.74
21,106,650
Sep 3, 2026
833.20
835.90
804.02
813.00
811.74
21,642,890
Sep 2, 2026
840.01
848.00
814.06
822.40
821.13
26,669,930
Sep 1, 2026
852.50
887.00
837.33
859.30
857.97
28,662,243
Aug 31, 2026
830.00
863.56
830.00
851.90
850.58
22,422,813
Aug 28, 2026
863.99
915.88
856.63
858.35
857.02
31,719,580
Aug 27, 2026
877.01
880.00
860.05
866.12
864.78
26,154,836
Aug 26, 2026
855.00
866.00
830.00
850.90
849.58
21,810,959
Aug 25, 2026
850.23
871.91
837.12
846.00
844.69
29,356,020
Aug 24, 2026
945.00
949.73
850.00
870.22
868.87
38,909,280
Aug 21, 2026
909.00
943.88
901.40
943.00
941.54
28,703,867
Aug 20, 2026
904.99
912.01
881.00
904.20
902.80
22,706,170
Aug 19, 2026
943.88
953.08
886.00
895.60
894.21
35,801,170
Aug 18, 2026
1,000.00
1,009.00
971.81
988.10
986.57
22,073,870
Aug 17, 2026
949.00
1,014.87
917.46
1,001.03
999.48
36,325,660
Aug 14, 2026
930.00
948.77
916.00
943.00
941.54
20,014,655
Aug 13, 2026
960.00
966.06
920.66
921.04
919.61
29,337,122
Aug 12, 2026
880.13
936.80
876.01
921.00
919.57
31,072,873
Aug 11, 2026
880.14
898.48
850.40
886.96
885.59
33,973,722
Aug 10, 2026
917.99
919.80
835.00
864.58
863.24
52,592,131
Aug 7, 2026
981.09
999.88
902.00
919.87
918.45
57,189,157
Aug 6, 2026
901.02
995.00
882.55
955.00
953.52
42,295,059
Aug 5, 2026
880.00
983.17
880.00
947.74
946.27
72,323,043
Aug 4, 2026
940.00
1,033.89
934.44
1,021.99
1,020.41
50,591,256
Aug 3, 2026
891.00
933.61
875.87
902.50
901.10
32,185,235
Jul 31, 2026
960.00
986.89
901.00
902.01
900.61
56,942,000
Jul 30, 2026
919.01
933.00
793.03
864.00
862.66
69,370,223
Jul 29, 2026
915.00
965.00
889.50
951.00
949.53
46,871,501
Jul 28, 2026
1,001.06
1,018.00
899.99
908.00
906.59
54,105,056
Jul 27, 2026
1,021.02
1,080.00
1,003.33
1,076.94
1,075.27
25,590,266
Jul 24, 2026
1,050.53
1,082.54
1,039.01
1,046.51
1,044.89
21,687,683
Jul 23, 2026
1,089.54
1,115.00
1,060.00
1,072.52
1,070.86
27,254,102
Jul 22, 2026
1,110.00
1,138.88
1,060.50
1,060.80
1,059.16
36,798,027
Jul 21, 2026
1,020.01
1,136.80
988.82
1,136.55
1,134.79
48,115,735
Jul 20, 2026
1,028.43
1,057.77
967.68
1,004.00
1,002.45
45,366,520
Jul 17, 2026
1,057.36
1,072.00
950.55
979.46
977.94
56,186,085
Jul 16, 2026
1,122.22
1,163.00
1,098.00
1,113.00
1,111.28
30,663,363
Jul 15, 2026
1,190.00
1,207.98
1,160.00
1,169.31
1,167.50
24,794,635
Jul 14, 2026
1,108.53
1,198.66
1,098.00
1,184.05
1,182.22
40,047,572
Jul 13, 2026
1,100.01
1,148.48
1,076.80
1,108.00
1,106.29
34,452,091
Jul 10, 2026
1,210.00
1,218.00
1,093.98
1,093.98
1,092.29
42,326,242
Jul 9, 2026
1,153.00
1,199.99
1,117.01
1,194.90
1,193.05
35,888,423
Jul 8, 2026
1,134.80
1,179.30
1,114.56
1,128.35
1,126.60
31,732,800
Jul 7, 2026
1,098.00
1,138.20
1,089.00
1,121.90
1,120.16
29,286,443
Jul 6, 2026
1,136.54
1,141.00
1,060.34
1,098.92
1,097.22
31,556,610
Jul 3, 2026
1,130.00
1,188.01
1,115.00
1,116.00
1,114.27
32,861,791
Jul 2, 2026
1,160.00
1,198.00
1,127.40
1,143.00
1,141.23
31,762,024
Jul 1, 2026
1,263.50
1,315.57
1,208.00
1,223.17
1,221.28
27,155,710
Jun 30, 2026
1,223.01
1,295.60
1,218.21
1,270.00
1,268.03
27,678,291
Jun 29, 2026
1,239.00
1,264.21
1,169.49
1,220.00
1,218.11
35,289,911
Jun 26, 2026
1,296.00
1,296.94
1,235.13
1,253.89
1,251.95
35,281,098
Jun 25, 2026
1,326.00
1,345.09
1,280.02
1,323.40
1,321.35
37,609,048
Jun 24, 2026
1,313.61
1,344.88
1,282.15
1,312.18
1,310.15
26,225,743
Jun 23, 2026
1,395.00
1,395.00
1,300.00
1,310.01
1,307.98
29,177,335
Jun 22, 2026
1,367.78
1,416.88
1,343.38
1,382.33
1,380.19
28,033,273
Jun 18, 2026
1,270.00
1,368.50
1,268.73
1,367.88
1,365.76
28,551,616
Jun 17, 2026
1,228.00
1,276.13
1,220.05
1,276.11
1,274.13
21,756,242
Jun 16, 2026
1,240.00
1,273.68
1,232.46
1,248.09
1,246.16
23,282,186
Jun 15, 2026
1,175.00
1,245.00
1,122.00
1,245.00
1,243.07
34,223,742
Jun 12, 2026
1,182.00
1,188.50
1,128.18
1,149.00
1,147.22
34,685,070
Jun 11, 2026
1,136.00
1,174.90
1,093.00
1,124.00
1,122.26
30,592,359
Jun 10, 2026
1,150.00
1,174.00
1,128.80
1,147.00
1,145.22
22,896,530
Jun 9, 2026
1,140.97
1,196.16
1,126.90
1,180.00
1,178.17
39,893,037
Jun 8, 2026
1,132.79
1,179.45
1,132.00
1,154.99
1,153.20
33,611,984
Jun 5, 2026
1,273.20
1,301.51
1,160.00
1,179.99
1,178.16
47,474,088
Jun 4, 2026
1,250.00
1,290.00
1,241.36
1,280.00
1,278.02
21,714,212
Jun 3, 2026
1,220.00
1,320.00
1,220.00
1,275.00
1,273.03
34,525,076
Jun 2, 2026
1,153.60
1,205.58
1,140.01
1,191.81
1,189.97
29,006,342
Jun 1, 2026
1,161.00
1,183.61
1,113.90
1,130.00
1,128.25
26,978,189
May 29, 2026
1,190.00
1,209.99
1,155.00
1,161.16
1,159.36
28,726,795
May 28, 2026
1,100.00
1,199.79
1,085.56
1,197.99
1,196.14
28,746,513
May 27, 2026
1,090.00
1,147.00
1,088.67
1,111.37
1,109.65
25,068,811
May 26, 2026
1,079.00
1,110.00
1,076.00
1,103.00
1,101.29
23,439,109
May 25, 2026
1,054.99
1,094.98
1,025.55
1,093.00
1,091.31
25,076,089
May 22, 2026
1,010.04
1,044.87
1,006.18
1,037.98
1,036.37
20,933,769
May 21, 2026
1,060.00
1,065.00
993.34
993.34
991.80
23,772,601
May 20, 2026
1,019.11
1,071.00
1,019.11
1,037.00
1,035.39
22,597,322
May 19, 2026
1,026.00
1,037.38
988.88
1,030.00
1,028.41
27,274,908
May 18, 2026
1,030.03
1,075.00
1,030.03
1,045.00
1,043.38
24,313,205
May 15, 2026
1,068.99
1,099.87
1,034.00
1,049.87
1,048.24
27,625,280
May 14, 2026
1,065.00
1,088.88
1,025.10
1,078.00
1,076.33
30,057,134
May 13, 2026
999.68
1,052.20
991.12
1,049.20
1,047.58
26,000,533
May 12, 2026
961.00
1,022.90
960.00
1,017.99
1,016.41
34,542,136
May 11, 2026
889.06
946.79
870.00
940.13
938.67
32,265,543
May 8, 2026
864.95
898.95
861.56
886.00
884.63
19,764,077
May 7, 2026
858.00
889.15
835.00
877.47
876.11
27,719,010
May 6, 2026
888.50
889.00
840.45
856.00
854.68
30,938,572
Apr 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
863.66
874.65
845.00
857.50
856.17
21,270,964
Apr 29, 2026
816.23
863.00
816.23
846.00
843.69
25,173,087
Apr 28, 2026
854.00
854.00
821.00
825.00
822.75
29,510,905
Apr 27, 2026
899.00
900.00
854.00
857.03
854.69
31,814,871
Apr 24, 2026
900.25
915.00
854.53
886.99
884.57
38,388,441
Apr 23, 2026
890.00
919.99
877.78
897.00
894.55
30,986,940
Apr 22, 2026
859.30
893.20
854.00
886.62
884.20
29,438,293
Apr 21, 2026
849.75
868.00
839.00
864.86
862.50
25,113,802
Apr 20, 2026
849.00
878.98
840.58
850.00
847.68
27,263,113
Apr 17, 2026
841.00
865.00
820.24
851.00
848.68
39,857,161
Apr 16, 2026
772.37
810.11
762.35
809.61
807.40
28,657,012
Apr 15, 2026
787.00
808.83
766.00
779.98
777.85
32,345,247
Apr 14, 2026
750.00
786.22
748.78
773.00
770.89
29,266,836
Apr 13, 2026
738.80
744.00
714.23
738.00
735.99
22,887,618
Apr 10, 2026
700.00
743.04
694.01
734.65
732.65
33,080,075
Apr 9, 2026
682.00
700.00
678.01
693.02
691.13
24,961,927
Apr 8, 2026
653.53
688.26
643.00
688.14
686.26
39,662,974
Apr 7, 2026
608.00
636.66
597.70
619.53
617.84
23,903,065
Apr 3, 2026
600.00
625.00
594.35
606.52
604.87
29,027,106
Apr 2, 2026
593.01
596.77
578.69
582.00
580.41
17,731,014
Apr 1, 2026
591.00
602.00
581.20
601.87
600.23
25,540,472
Mar 31, 2026
571.00
585.90
555.00
569.41
567.86
26,120,231
Mar 30, 2026
585.00
595.58
579.00
589.08
587.47
20,925,480
Mar 27, 2026
598.85
609.88
588.66
598.00
596.37
22,432,603
Mar 26, 2026
626.89
645.00
612.83
614.20
612.52
26,276,923
Mar 25, 2026
625.00
635.00
616.05
628.40
626.69
33,563,126
Mar 24, 2026
599.00
605.00
577.00
603.19
601.54
28,263,565
Mar 23, 2026
590.31
618.10
585.00
599.62
597.98
37,851,991
Mar 20, 2026
605.00
632.72
604.10
612.00
610.33
53,853,942
Mar 19, 2026
580.00
592.80
569.90
575.20
573.63
33,140,756
Mar 18, 2026
553.86
582.05
550.00
580.00
578.42
37,780,487
Mar 17, 2026
570.00
577.88
539.00
543.00
541.52
30,040,984
Mar 16, 2026
549.05
565.00
540.32
561.70
560.17
27,431,981
Mar 13, 2026
544.00
548.88
538.14
542.02
540.54
21,198,169
Mar 12, 2026
557.25
563.58
528.50
534.80
533.34
23,911,726
Mar 11, 2026
557.00
568.90
553.00
554.68
553.17
23,897,170
Mar 10, 2026
540.00
548.98
530.02
547.00
545.51
28,309,414
Mar 9, 2026
520.10
528.30
506.00
525.99
524.56
31,474,315
Mar 6, 2026
553.00
559.98
537.06
545.48
543.99
21,966,767
Mar 5, 2026
556.00
585.00
552.60
557.00
555.48
37,900,360
Mar 4, 2026
554.02
563.50
536.50
539.00
537.53
30,742,945
Mar 3, 2026
570.80
599.04
563.28
563.80
562.26
39,310,100
Mar 2, 2026
520.00
580.00
520.00
570.58
569.02
49,310,342
Feb 27, 2026
555.00
559.98
531.11
534.00
532.54
34,712,470
Feb 26, 2026
566.07
574.00
559.00
572.22
570.66
25,279,991
Feb 25, 2026
550.00
569.86
548.00
566.07
564.53
21,479,209
Feb 24, 2026
542.00
572.02
522.00
554.00
552.49
35,655,753
Feb 13, 2026
524.00
543.80
515.00
531.00
529.55
26,043,610
Feb 12, 2026
535.00
546.38
523.38
527.46
526.02
30,178,611
Feb 11, 2026
551.01
554.00
522.53
531.91
530.46
39,713,551
Feb 10, 2026
561.55
573.68
555.50
555.71
554.19
21,715,825
Feb 9, 2026
561.00
573.99
550.12
565.99
564.45
36,663,337
Feb 6, 2026
548.11
561.88
530.30
540.01
538.54
32,867,590
Feb 5, 2026
561.01
577.75
556.01
561.99
560.46
31,867,515
Feb 4, 2026
570.00
574.55
525.13
560.00
558.47
52,721,001
Feb 3, 2026
607.00
618.80
576.00
589.70
588.09
42,918,019
Feb 2, 2026
635.01
658.58
591.00
591.00
589.39
55,998,048
Jan 30, 2026
616.20
653.58
605.93
649.00
647.23
35,759,200
Jan 29, 2026
637.00
637.95
610.11
613.85
612.18
24,894,040
Jan 28, 2026
632.00
644.98
623.00
628.00
626.29
32,926,375
Jan 27, 2026
589.96
630.00
586.70
615.60
613.92
38,728,671
Jan 26, 2026
580.00
598.00
572.01
589.80
588.19
26,088,115
Jan 23, 2026
614.00
615.00
580.16
585.00
583.40
39,656,041
Jan 22, 2026
590.08
624.50
585.00
621.00
619.31
40,194,425
Jan 21, 2026
586.24
599.66
581.00
581.90
580.31
25,095,900
Jan 20, 2026
605.52
608.00
580.00
585.00
583.40
26,290,035
Jan 19, 2026
605.00
619.00
602.57
605.50
603.85
22,307,862
Jan 16, 2026
635.97
645.00
615.02
617.00
615.32
37,272,376
Jan 15, 2026
583.20
636.99
581.02
625.02
623.31
45,903,824
Jan 14, 2026
595.35
600.88
567.01
593.00
591.38
41,732,994
Jan 13, 2026
580.80
616.60
580.01
585.76
584.16
32,055,944
Jan 12, 2026
570.00
600.00
558.85
591.97
590.36
38,360,752
Jan 9, 2026
575.94
595.00
561.61
583.20
581.61
38,572,337
Jan 8, 2026
611.10
616.00
592.00
595.45
593.83
29,196,168
Jan 7, 2026
616.80
628.00
602.00
619.60
617.91
28,001,455
Jan 6, 2026
606.00
615.80
590.20
605.25
603.60
33,558,327
Jan 5, 2026
621.08
627.29
600.17
623.51
621.81
30,204,157
Dec 31, 2025
629.00
633.00
608.00
610.00
608.34
22,560,412
Dec 30, 2025
618.10
644.34
615.00
632.00
630.28
26,114,540
Dec 29, 2025
627.64
633.69
612.73
618.00
616.31
24,112,583
Dec 26, 2025
628.30
636.95
618.00
627.00
625.29
21,376,184
Dec 25, 2025
645.00
658.80
618.41
639.80
638.05
25,938,711
Dec 24, 2025
627.64
638.00
617.60
634.40
632.67
23,509,126
Dec 23, 2025
625.00
628.99
614.00
621.00
619.31
23,364,201
Dec 22, 2025
590.01
622.00
590.01
617.50
615.82
39,441,167
Dec 19, 2025
583.34
587.00
570.28
571.70
570.14
22,442,914
Dec 18, 2025
576.99
579.87
563.43
571.20
569.64
24,162,887
Dec 17, 2025
557.00
592.07
556.66
589.98
588.37
32,357,008
Dec 16, 2025
568.80
575.00
545.01
551.79
550.28
27,970,237
Dec 15, 2025
570.00
588.00
568.00
570.86
569.30
30,098,736
Dec 12, 2025
587.00
603.88
570.22
582.00
580.41
46,878,924
Dec 11, 2025
610.00
627.11
585.91
586.81
585.21
36,353,125
Dec 10, 2025
609.06
620.00
589.50
616.00
614.32
30,209,433
Dec 9, 2025
570.09
613.00
568.54
606.00
604.35
37,129,333
Dec 8, 2025
543.00
585.00
539.00
570.00
568.45
40,822,440
Dec 5, 2025
539.53
545.00
525.00
537.05
535.58
28,282,591
Dec 4, 2025
517.37
536.53
512.34
535.50
534.04
26,319,447
Dec 3, 2025
540.54
558.58
522.11
523.73
522.30
36,832,752
Dec 2, 2025
542.00
551.13
535.50
542.00
540.52
27,161,533
Dec 1, 2025
524.00
546.50
515.00
538.00
536.53
37,286,705
Nov 28, 2025
527.20
529.80
508.60
514.50
513.10
32,465,730
Nov 27, 2025
537.00
558.77
523.36
524.00
522.57
43,732,767
Nov 26, 2025
475.20
556.88
470.40
543.22
541.74
62,895,148
Nov 25, 2025
477.01
494.80
470.01
479.66
478.35
43,936,481
Nov 24, 2025
470.00
476.99
436.96
456.80
455.55
46,425,800
Nov 21, 2025
472.99
483.00
460.00
464.01
462.74
41,412,280
Nov 20, 2025
515.00
522.38
490.33
492.00
490.66
35,352,207
Nov 19, 2025
472.43
499.70
472.00
488.60
487.27
33,786,539
Nov 18, 2025
474.70
490.80
470.01
472.91
471.62
24,067,856
Nov 17, 2025
475.20
488.64
468.40
483.20
481.88
28,246,626
Nov 14, 2025
465.18
473.88
454.22
462.82
461.56
24,727,266
Nov 13, 2025
489.28
489.28
470.01
481.00
479.69
31,331,746
Nov 12, 2025
459.63
492.39
450.01
491.75
490.41
42,302,225
Nov 11, 2025
493.68
499.66
464.00
468.05
466.77
32,513,112
Nov 10, 2025
488.88
495.88
460.00
490.00
488.66
35,211,079
Nov 7, 2025
491.00
499.79
479.00
490.05
488.71
24,309,960
Nov 6, 2025
488.00
507.88
482.27
496.88
495.52
37,325,144
Nov 5, 2025
462.02
480.00
458.79
477.01
475.71
26,408,751
Nov 4, 2025
489.60
504.29
473.88
477.80
476.50
36,085,368
Nov 3, 2025
470.67
483.40
457.51
480.00
478.69
39,840,875
Oct 31, 2025
503.00
509.00
472.00
473.01
471.72
56,301,279
Oct 30, 2025
516.51
538.00
509.00
514.74
513.34
45,330,984
