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
1 Dec 2004	CNY	0.8943	0.9135	0.8805	0.8871	0.8871	-0.007 (-0.81%)	15,954,599
30 Nov 2004	CNY	0.8416	0.9016	0.8343	0.8943	0.8943	+0.051 (+6.10%)	24,512,135
29 Nov 2004	CNY	0.8442	0.8607	0.8389	0.8429	0.8429	-0.004 (-0.46%)	7,750,935
26 Nov 2004	CNY	0.8455	0.8561	0.8396	0.8468	0.8468	+0.001 (+0.15%)	2,587,996
25 Nov 2004	CNY	0.8574	0.8739	0.8409	0.8455	0.8455	-0.017 (-1.99%)	9,627,019
24 Nov 2004	CNY	0.8581	0.8712	0.8574	0.8627	0.8627	-0.003 (-0.38%)	6,947,685
23 Nov 2004	CNY	0.864	0.8811	0.8581	0.866	0.866	-0.017 (-1.87%)	12,029,733
22 Nov 2004	CNY	0.8844	0.8937	0.8673	0.8825	0.8825	-0.004 (-0.44%)	11,033,862
19 Nov 2004	CNY	0.8745	0.8937	0.8581	0.8864	0.8864	+0.016 (+1.81%)	22,472,117
18 Nov 2004	CNY	0.8475	0.8739	0.8442	0.8706	0.8706	+0.026 (+3.04%)	16,805,883
17 Nov 2004	CNY	0.8429	0.8673	0.8376	0.8449	0.8449	+0.003 (+0.32%)	13,701,976
16 Nov 2004	CNY	0.8455	0.8534	0.8343	0.8422	0.8422	-0.008 (-0.93%)	5,539,887
15 Nov 2004	CNY	0.8475	0.8541	0.8363	0.8501	0.8501	+0.008 (+0.94%)	4,997,761
12 Nov 2004	CNY	0.829	0.8508	0.829	0.8422	0.8422	+0.013 (+1.59%)	10,226,943
11 Nov 2004	CNY	0.8475	0.8581	0.829	0.829	0.829	-0.02 (-2.33%)	21,333,448
10 Nov 2004	CNY	0.8132	0.8541	0.8099	0.8488	0.8488	+0.035 (+4.29%)	30,323,153
9 Nov 2004	CNY	0.7624	0.8152	0.7624	0.8139	0.8139	+0.051 (+6.75%)	17,802,254
8 Nov 2004	CNY	0.7862	0.7862	0.7571	0.7624	0.7624	-0.024 (-3.03%)	12,658,678
5 Nov 2004	CNY	0.7914	0.7974	0.7809	0.7862	0.7862	-0.001 (-0.17%)	7,415,971
4 Nov 2004	CNY	0.7908	0.804	0.7848	0.7875	0.7875	-0.009 (-1.08%)	13,292,717
3 Nov 2004	CNY	0.7822	0.7967	0.769	0.7961	0.7961	+0.018 (+2.38%)	10,809,476
2 Nov 2004	CNY	0.7783	0.7895	0.7723	0.7776	0.7776	-0.005 (-0.59%)	8,425,321
1 Nov 2004	CNY	0.7816	0.8172	0.7769	0.7822	0.7822	-0.004 (-0.51%)	16,178,561
29 Oct 2004	CNY	0.7506	0.8093	0.7426	0.7862	0.7862	+0.008 (+1.02%)	17,894,501
28 Oct 2004	CNY	0.7816	0.7862	0.7684	0.7783	0.7783	-0.003 (-0.42%)	18,847,281
27 Oct 2004	CNY	0.7321	0.7901	0.7255	0.7816	0.7816	+0.063 (+8.72%)	34,575,721
26 Oct 2004	CNY	0.6727	0.7294	0.6714	0.7189	0.7189	+0.046 (+6.87%)	37,119,474
25 Oct 2004	CNY	0.6668	0.6892	0.6582	0.6727	0.6727	+0.011 (+1.69%)	18,671,991
22 Oct 2004	CNY	0.6938	0.6978	0.6299	0.6615	0.6615	-0.032 (-4.57%)	13,937,734
21 Oct 2004	CNY	0.7077	0.7215	0.6919	0.6932	0.6932	-0.009 (-1.31%)	5,765,213