Jinzhou Portco Co Ltd Recent Share Price (SHG:900952)

SHG:900952 - Jinzhou Portco Co Ltd Jinzhou Portco Co Ltd
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2002	USD	0.72	0.723	0.718	0.723	0.723	+0.004 (+0.56%)	86,540
26 Aug 2002	USD	0.72	0.72	0.718	0.719	0.719	-0.003 (-0.42%)	36,800
23 Aug 2002	USD	0	0	0	0.722	0.722	0.0 (0.0%)	0
22 Aug 2002	USD	0.72	0.728	0.718	0.722	0.722	+0.002 (+0.28%)	228,800
21 Aug 2002	USD	0.725	0.725	0.718	0.72	0.72	-0.005 (-0.69%)	93,860
20 Aug 2002	USD	0.718	0.727	0.707	0.725	0.725	+0.007 (+0.97%)	111,955
19 Aug 2002	USD	0.725	0.725	0.705	0.718	0.718	-0.005 (-0.69%)	59,090
16 Aug 2002	USD	0.715	0.725	0.715	0.723	0.723	+0.008 (+1.12%)	98,650
15 Aug 2002	USD	0.716	0.716	0.713	0.715	0.715	0.0 (0.0%)	25,400
14 Aug 2002	USD	0.715	0.716	0.713	0.715	0.715	+0.001 (+0.14%)	132,000
13 Aug 2002	USD	0.714	0.718	0.714	0.714	0.714	0.0 (0.0%)	58,300
12 Aug 2002	USD	0.715	0.716	0.711	0.714	0.714	-0.001 (-0.14%)	83,200
9 Aug 2002	USD	0.724	0.724	0.712	0.715	0.715	-0.005 (-0.69%)	96,296
8 Aug 2002	USD	0.726	0.726	0.712	0.72	0.72	-0.005 (-0.69%)	79,001
7 Aug 2002	USD	0.716	0.725	0.716	0.725	0.725	+0.002 (+0.28%)	127,100
6 Aug 2002	USD	0.715	0.73	0.715	0.723	0.723	+0.003 (+0.42%)	143,955
5 Aug 2002	USD	0.71	0.72	0.71	0.72	0.72	0.0 (0.0%)	111,600
2 Aug 2002	USD	0.72	0.722	0.715	0.72	0.72	+0.003 (+0.42%)	78,500
1 Aug 2002	USD	0.713	0.72	0.712	0.717	0.717	+0.001 (+0.14%)	97,700
31 Jul 2002	USD	0.722	0.723	0.716	0.716	0.716	-0.007 (-0.97%)	130,900
30 Jul 2002	USD	0.721	0.726	0.716	0.723	0.723	+0.003 (+0.42%)	236,000
29 Jul 2002	USD	0.714	0.721	0.705	0.72	0.72	+0.006 (+0.84%)	251,600
26 Jul 2002	USD	0.735	0.738	0.71	0.714	0.714	-0.021 (-2.86%)	587,000
25 Jul 2002	USD	0.744	0.75	0.735	0.735	0.735	+0.001 (+0.14%)	349,400
24 Jul 2002	USD	0.733	0.74	0.731	0.734	0.734	+0.001 (+0.14%)	212,256
23 Jul 2002	USD	0.735	0.74	0.73	0.733	0.733	-0.002 (-0.27%)	257,300
22 Jul 2002	USD	0.75	0.75	0.735	0.735	0.735	-0.013 (-1.74%)	471,500
19 Jul 2002	USD	0.744	0.755	0.744	0.748	0.748	+0.004 (+0.54%)	456,790
18 Jul 2002	USD	0.75	0.754	0.742	0.744	0.744	-0.006 (-0.80%)	494,100
17 Jul 2002	USD	0.736	0.751	0.731	0.75	0.75	+0.014 (+1.90%)	477,410

See Xignite Response |