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
20 Oct 2004	CNY	0.7017	0.7057	0.6872	0.7024	0.7024	-0.005 (-0.65%)	3,530,390
19 Oct 2004	CNY	0.7156	0.7314	0.7057	0.707	0.707	-0.009 (-1.20%)	6,127,635
18 Oct 2004	CNY	0.709	0.7215	0.6925	0.7156	0.7156	+0.009 (+1.22%)	5,836,824
15 Oct 2004	CNY	0.7189	0.7453	0.6958	0.707	0.707	-0.031 (-4.20%)	15,636,465
14 Oct 2004	CNY	0.7717	0.7783	0.736	0.738	0.738	-0.039 (-5.01%)	8,095,967
13 Oct 2004	CNY	0.7789	0.7901	0.7506	0.7769	0.7769	-0.002 (-0.26%)	12,012,615
12 Oct 2004	CNY	0.8198	0.8198	0.775	0.7789	0.7789	-0.042 (-5.14%)	13,877,540
11 Oct 2004	CNY	0.8112	0.8343	0.8013	0.8211	0.8211	+0.01 (+1.22%)	21,456,520
8 Oct 2004	CNY	0.798	0.8158	0.7816	0.8112	0.8112	+0.007 (+0.90%)	10,328,348
30 Sep 2004	CNY	0.8158	0.8178	0.7934	0.804	0.804	-0.009 (-1.13%)	7,075,594
29 Sep 2004	CNY	0.8284	0.8337	0.8086	0.8132	0.8132	-0.015 (-1.75%)	7,089,482
28 Sep 2004	CNY	0.8277	0.8409	0.8132	0.8277	0.8277	+0.006 (+0.72%)	5,895,866
27 Sep 2004	CNY	0.8607	0.8686	0.8112	0.8218	0.8218	-0.036 (-4.23%)	10,772,617
24 Sep 2004	CNY	0.864	0.9003	0.8495	0.8581	0.8581	+0.003 (+0.32%)	25,813,540
23 Sep 2004	CNY	0.8607	0.8607	0.833	0.8554	0.8554	+0.001 (+0.15%)	8,204,271
22 Sep 2004	CNY	0.862	0.8752	0.8455	0.8541	0.8541	-0.013 (-1.44%)	12,684,317
21 Sep 2004	CNY	0.8739	0.8811	0.8515	0.8666	0.8666	-0.009 (-0.98%)	15,655,888
20 Sep 2004	CNY	0.8488	0.8825	0.8343	0.8752	0.8752	+0.034 (+4.08%)	32,736,223
17 Sep 2004	CNY	0.8244	0.8442	0.8132	0.8409	0.8409	+0.017 (+2.00%)	14,626,994
16 Sep 2004	CNY	0.8165	0.8297	0.8145	0.8244	0.8244	+0.008 (+0.97%)	11,641,261
15 Sep 2004	CNY	0.7789	0.8343	0.7789	0.8165	0.8165	+0.034 (+4.39%)	12,915,390
14 Sep 2004	CNY	0.7585	0.7908	0.7453	0.7822	0.7822	+0.024 (+3.12%)	4,748,403
13 Sep 2004	CNY	0.7651	0.7684	0.7506	0.7585	0.7585	-0.007 (-0.86%)	3,835,757
10 Sep 2004	CNY	0.7624	0.7664	0.7486	0.7651	0.7651	+0.001 (+0.18%)	2,833,230
9 Sep 2004	CNY	0.7657	0.7677	0.7618	0.7637	0.7637	-0.004 (-0.52%)	3,716,400
8 Sep 2004	CNY	0.7624	0.7816	0.7624	0.7677	0.7677	-0.006 (-0.76%)	1,786,111
7 Sep 2004	CNY	0.7769	0.7769	0.7657	0.7736	0.7736	-0.003 (-0.42%)	1,568,366
6 Sep 2004	CNY	0.7723	0.7776	0.7684	0.7769	0.7769	-0.004 (-0.51%)	1,435,606
3 Sep 2004	CNY	0.7802	0.7908	0.7631	0.7809	0.7809	+0.001 (+0.09%)	6,017,012
2 Sep 2004	CNY	0.7552	0.7809	0.7552	0.7802	0.7802	+0.009 (+1.10%)	8,900,536