Fujian Ideal Jewellery Industrial Co., Ltd. - 002740.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2024	0.38	0.38	0.38	0.38	0.38	0
February 06, 2024	0.38	0.38	0.38	0.38	0.38	0
February 05, 2024	0.38	0.38	0.38	0.38	0.38	0
February 02, 2024	0.38	0.38	0.38	0.38	0.38	0
February 01, 2024	0.38	0.38	0.38	0.38	0.38	0
January 31, 2024	0.38	0.38	0.38	0.38	0.38	0
January 30, 2024	0.38	0.38	0.38	0.38	0.38	0
January 29, 2024	0.38	0.38	0.38	0.38	0.38	0
January 26, 2024	0.38	0.38	0.38	0.38	0.38	0
January 25, 2024	0.38	0.38	0.38	0.38	0.38	0
January 24, 2024	0.38	0.38	0.38	0.38	0.38	0
January 23, 2024	0.38	0.38	0.38	0.38	0.38	0
January 22, 2024	0.38	0.38	0.38	0.38	0.38	0
January 19, 2024	0.38	0.38	0.38	0.38	0.38	5.32M
January 18, 2024	0.4	0.4	0.4	0.4	0.4	1.07M
January 17, 2024	0.42	0.42	0.42	0.42	0.42	900,600
January 16, 2024	0.44	0.44	0.44	0.44	0.44	204,600
January 15, 2024	0.46	0.46	0.46	0.46	0.46	143,300
January 12, 2024	0.48	0.48	0.48	0.48	0.48	641,400
January 11, 2024	0.5	0.5	0.5	0.5	0.5	171,000
January 10, 2024	0.53	0.53	0.53	0.53	0.53	120,500
January 09, 2024	0.56	0.56	0.56	0.56	0.56	501,100
January 08, 2024	0.59	0.59	0.59	0.59	0.59	539,300
January 05, 2024	0.62	0.62	0.62	0.62	0.62	1.43M
January 04, 2024	0.65	0.65	0.65	0.65	0.65	846,500
January 03, 2024	0.68	0.68	0.68	0.68	0.68	980,600
January 02, 2024	0.72	0.72	0.72	0.72	0.72	546,200
December 29, 2023	0.76	0.76	0.76	0.76	0.76	3.07M
December 28, 2023	0.8	0.8	0.8	0.8	0.8	3.38M
December 27, 2023	0.84	0.84	0.84	0.88	0.84	44.35M
December 26, 2023	0.88	0.88	0.88	0.88	0.88	2.56M
December 25, 2023	0.93	0.93	0.93	0.93	0.93	468,300
December 22, 2023	0.98	0.98	0.98	0.98	0.98	1.08M
December 21, 2023	1.03	1.03	1.03	1.03	1.03	1.11M
December 20, 2023	1.08	1.08	1.08	1.08	1.08	862,800
December 19, 2023	1.14	1.14	1.14	1.14	1.14	2.22M
December 18, 2023	1.2	1.2	1.2	1.22	1.2	10.09M
December 15, 2023	1.16	1.26	1.26	1.28	1.16	29.9M
December 14, 2023	1.26	1.22	1.22	1.28	1.22	24.9M
December 13, 2023	1.25	1.28	1.28	1.28	1.25	22.84M
December 12, 2023	1.19	1.22	1.22	1.22	1.16	12.73M
December 11, 2023	1.19	1.16	1.16	1.19	1.16	20.55M
December 08, 2023	1.21	1.22	1.22	1.27	1.21	17.62M
December 07, 2023	1.19	1.22	1.22	1.23	1.19	17.05M
December 06, 2023	1.24	1.21	1.21	1.25	1.21	29.51M
December 05, 2023	1.31	1.27	1.27	1.37	1.27	23.93M
December 04, 2023	1.38	1.34	1.34	1.4	1.34	26.54M
December 01, 2023	1.33	1.41	1.41	1.41	1.29	28.05M
November 30, 2023	1.33	1.34	1.34	1.38	1.33	27.05M
November 29, 2023	1.42	1.4	1.4	1.5	1.39	30.92M
November 28, 2023	1.35	1.44	1.44	1.44	1.32	25.21M
November 27, 2023	1.38	1.37	1.37	1.44	1.37	28.84M
November 24, 2023	1.52	1.44	1.44	1.55	1.42	35.24M
November 23, 2023	1.42	1.49	1.49	1.49	1.37	20.54M
November 22, 2023	1.31	1.42	1.42	1.42	1.29	28.89M
November 21, 2023	1.32	1.35	1.35	1.41	1.32	34.37M
November 20, 2023	1.39	1.39	1.39	1.39	1.39	1.75M
November 17, 2023	1.46	1.46	1.46	1.46	1.46	2.15M
November 16, 2023	1.56	1.54	1.54	1.59	1.54	9.39M
November 15, 2023	1.73	1.62	1.62	1.74	1.62	25.83M

Fujian Ideal Jewellery Industrial Co., Ltd. (002740.SZ) SHZ