Kingfa Sci&Tech Co Ltd Recent Share Price (SHG:600143)

SHG:600143 - Kingfa Sci & Tec Co Ltd Kingfa Sci&Tech Co Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Apr 2005	CNY	0.9029	0.922	0.8838	0.9201	0.9201	+0.016 (+1.76%)	5,486,682
15 Apr 2005	CNY	0.9088	0.9227	0.8937	0.9042	0.9042	-0.006 (-0.66%)	6,575,210
14 Apr 2005	CNY	0.9154	0.9332	0.9082	0.9102	0.9102	-0.007 (-0.72%)	8,414,434
13 Apr 2005	CNY	0.831	0.9273	0.831	0.9168	0.9168	+0.031 (+3.50%)	26,815,461
12 Apr 2005	CNY	0.8871	0.893	0.8739	0.8858	0.8858	-0.003 (-0.29%)	8,750,596
11 Apr 2005	CNY	0.8917	0.9128	0.8877	0.8884	0.8884	-0.009 (-0.96%)	17,643,384
8 Apr 2005	CNY	0.8772	0.8983	0.8712	0.897	0.897	+0.017 (+1.95%)	12,759,734
7 Apr 2005	CNY	0.8778	0.8963	0.8653	0.8798	0.8798	+0.003 (+0.30%)	24,389,685
6 Apr 2005	CNY	0.8343	0.8772	0.8343	0.8772	0.8772	+0.043 (+5.14%)	12,816,077
5 Apr 2005	CNY	0.8468	0.8534	0.8323	0.8343	0.8343	-0.013 (-1.48%)	7,164,156
4 Apr 2005	CNY	0.835	0.864	0.8264	0.8468	0.8468	-0.001 (-0.17%)	9,149,500
1 Apr 2005	CNY	0.8112	0.8561	0.806	0.8482	0.8482	+0.033 (+4.05%)	15,628,748
31 Mar 2005	CNY	0.7954	0.8165	0.7928	0.8152	0.8152	+0.011 (+1.32%)	3,731,380
30 Mar 2005	CNY	0.8297	0.8297	0.8046	0.8046	0.8046	-0.023 (-2.79%)	12,035,783
29 Mar 2005	CNY	0.8284	0.8363	0.8211	0.8277	0.8277	+0.004 (+0.47%)	4,514,555
28 Mar 2005	CNY	0.7921	0.8271	0.771	0.8238	0.8238	+0.009 (+1.05%)	9,969,034
25 Mar 2005	CNY	0.8244	0.8257	0.8112	0.8152	0.8152	-0.009 (-1.12%)	7,968,558
24 Mar 2005	CNY	0.8165	0.8297	0.8073	0.8244	0.8244	+0.009 (+1.13%)	7,684,433
23 Mar 2005	CNY	0.8033	0.833	0.7967	0.8152	0.8152	+0.004 (+0.49%)	12,647,443
22 Mar 2005	CNY	0.8528	0.8528	0.7822	0.8112	0.8112	-0.038 (-4.51%)	30,456,687
21 Mar 2005	CNY	0.8449	0.86	0.8383	0.8495	0.8495	+0.008 (+0.94%)	7,088,906
18 Mar 2005	CNY	0.8475	0.868	0.835	0.8416	0.8416	-0.018 (-2.07%)	25,105,449
17 Mar 2005	CNY	0.9115	0.9115	0.8548	0.8594	0.8594	-0.048 (-5.30%)	38,072,375
16 Mar 2005	CNY	0.9009	0.928	0.8772	0.9075	0.9075	+0.007 (+0.73%)	24,769,166
15 Mar 2005	CNY	0.9814	0.9834	0.8844	0.9009	0.9009	-0.082 (-8.32%)	73,824,960
14 Mar 2005	CNY	1.0012	1.0124	0.9649	0.9827	0.9827	+0.003 (+0.34%)	41,475,600
11 Mar 2005	CNY	0.9431	1.0012	0.9431	0.9794	0.9794	+0.036 (+3.77%)	45,184,844
10 Mar 2005	CNY	0.9596	0.9761	0.9346	0.9438	0.9438	-0.015 (-1.58%)	29,233,595
9 Mar 2005	CNY	0.9504	0.9761	0.9431	0.959	0.959	+0.007 (+0.77%)	42,789,438
8 Mar 2005	CNY	0.897	0.9616	0.8917	0.9517	0.9517	+0.063 (+7.13%)	57,120,299