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
13 Jan 2005	CNY	0.895	0.9022	0.8851	0.8897	0.8897	-0.007 (-0.74%)	7,397,776
12 Jan 2005	CNY	0.8574	0.9036	0.8541	0.8963	0.8963	+0.039 (+4.54%)	25,862,393
11 Jan 2005	CNY	0.8442	0.8706	0.8442	0.8574	0.8574	+0.016 (+1.88%)	6,761,599
10 Jan 2005	CNY	0.8429	0.8554	0.831	0.8416	0.8416	-0.001 (-0.15%)	8,145,153
7 Jan 2005	CNY	0.8561	0.8772	0.8363	0.8429	0.8429	-0.009 (-1.08%)	7,168,417
6 Jan 2005	CNY	0.8541	0.8541	0.8449	0.8521	0.8521	+0.001 (+0.07%)	3,907,490
5 Jan 2005	CNY	0.8567	0.8673	0.8376	0.8515	0.8515	+0.004 (+0.47%)	2,002,188
4 Jan 2005	CNY	0.8501	0.86	0.8396	0.8475	0.8475	-0.009 (-1.07%)	4,014,960
31 Dec 2004	CNY	0.8607	0.8765	0.8521	0.8567	0.8567	-0.004 (-0.46%)	5,809,350
30 Dec 2004	CNY	0.868	0.8772	0.8495	0.8607	0.8607	-0.008 (-0.91%)	11,534,186
29 Dec 2004	CNY	0.868	0.8772	0.8647	0.8686	0.8686	-0.003 (-0.30%)	4,341,615
28 Dec 2004	CNY	0.8607	0.8772	0.8508	0.8712	0.8712	+0.013 (+1.46%)	5,231,760
27 Dec 2004	CNY	0.8633	0.8772	0.8567	0.8587	0.8587	-0.005 (-0.53%)	2,580,218
24 Dec 2004	CNY	0.864	0.8798	0.8567	0.8633	0.8633	-0.001 (-0.08%)	3,600,500
23 Dec 2004	CNY	0.8825	0.8897	0.8581	0.864	0.864	-0.022 (-2.46%)	3,228,949
22 Dec 2004	CNY	0.8482	0.8904	0.8475	0.8858	0.8858	+0.032 (+3.71%)	5,588,512
21 Dec 2004	CNY	0.8409	0.864	0.8409	0.8541	0.8541	+0.015 (+1.81%)	6,732,836
20 Dec 2004	CNY	0.8442	0.8574	0.8277	0.8389	0.8389	-0.018 (-2.16%)	5,865,010
17 Dec 2004	CNY	0.864	0.868	0.8574	0.8574	0.8574	-0.005 (-0.53%)	3,614,419
16 Dec 2004	CNY	0.8627	0.8719	0.86	0.862	0.862	-0.014 (-1.59%)	4,356,808
15 Dec 2004	CNY	0.864	0.8772	0.8594	0.8759	0.8759	+0.015 (+1.68%)	4,028,378
14 Dec 2004	CNY	0.8541	0.8666	0.8449	0.8614	0.8614	+0.005 (+0.55%)	8,381,093
13 Dec 2004	CNY	0.8495	0.8693	0.8383	0.8567	0.8567	-0.005 (-0.61%)	3,583,397
10 Dec 2004	CNY	0.8759	0.8765	0.8607	0.862	0.862	-0.015 (-1.65%)	4,154,088
9 Dec 2004	CNY	0.862	0.8871	0.8515	0.8765	0.8765	+0.015 (+1.68%)	5,572,713
8 Dec 2004	CNY	0.8574	0.8745	0.8574	0.862	0.862	-0.003 (-0.31%)	3,378,131
7 Dec 2004	CNY	0.8772	0.893	0.8594	0.8647	0.8647	-0.01 (-1.12%)	10,384,206
6 Dec 2004	CNY	0.8943	0.897	0.864	0.8745	0.8745	-0.023 (-2.57%)	10,727,464
3 Dec 2004	CNY	0.9108	0.9135	0.8897	0.8976	0.8976	-0.013 (-1.45%)	12,242,293
2 Dec 2004	CNY	0.8838	0.9128	0.8805	0.9108	0.9108	+0.024 (+2.67%)	23,264,723