Loading...
Please enter the keyword
Back
China patent text datahot
China patent basic information table
Chinese patent description text information
Chinese patent claim text information
China bond issuer information dataNEW
Basic information table of bond issuers
Bond issuer balance sheet
Income statement of bond issuer
Cash flow statement of bond issuer

Time interval

1990/12/19-2023/10

Field display

Stock price list after adjustment day - English field Stock price list after adjustment day - Chinese field
ID Auto-increment ID
SECURITY_ID Securities internal ID
TICKER_SYMBOL Transaction code
EXCHANGE_CD Trading market code
TRADE_DATE Trading date
PER_CASH_DIV Cash dividend per share
PER_SHARE_DIV_RATIO Share dividend ratio per share
PER_SHARE_TRANS_RATIO Share transfer ratio per share
ALLOTMENT_RATIO Share allotment ratio per share
ALLOTMENT_PRICE Allotment price
OPEN_PRICE Opening price
HIGHEST_PRICE Highest price
LOWEST_PRICE Lowest price
CLOSE_PRICE Closing price
PRE_CLOSE_PRICE_2 Yesterday's closing price (after adjustment)
OPEN_PRICE_2 Opening price (after adjustment)
HIGHEST_PRICE_2 Highest price (after adjustment)
LOWEST_PRICE_2 Lowest price (after adjustment)
CLOSE_PRICE_2 Closing price (after adjustment)
ACCUM_ADJ_FACTOR_2 Trading volume (after adjustment)
TURNOVER_VOL Cumulative adjustment factor (after adjustment)
UPDATE_TIME Update time

Sample data

< td>1.4603.520 4.300 < td>7.200 < td>6.12015.560 13.500 5.480 6.080 3.850 8.650 3.740 6.520 < td>4.830 < td>1.8903.180 < td>4.3402.370 9.580 < td>2.420
ID SECURITY_ID TICKER_SYMBOL EXCHANGE_CD TRADE_DATE PER_CASH_DIV PER_SHARE_DIV_RATIO PER _SHARE_TRANS_RATIO ALLOTMENT_RATIO ALLOTMENT_PRICE OPEN_PRICE HIGHEST_P RICE LOWEST_PRICE CLOSE_PRICE PRE_CLOSE_PRICE_2 OPEN_PRICE_2 HIGHEST_PRICE_2 LOWEST_PRICE_2 CLOSE_PRICE_2 ACCUM_ADJ_FACTOR_2 UPD ATE_TIME TURNOVER_VOL
Self-increment ID Securities internal ID Transaction code Transaction Yishi Market Code Transaction Date Cash Dividend Per Share Share Bonus Per Share Share Transfer Per Share Share Rights Issue Per Share Share Rights Issue Price Opening Price Highest Price Lowest Price Closing Price Yesterday's Closing Price( (after adjustment) Opening price (after adjustment) Highest price (after adjustment) Lowest price (after adjustment) Closing price (after adjustment) Trading volume (after adjustment) Cumulative adjustment factor (after adjustment) Update time
15616645 2 000001 XSHE 2023-10-11 11.090 11.090 10.960 10.980 1477.448 1486.833 1486.833 1469.404 1472.086 134.0697204674 873 018 2023-10-11 15:16:41.083
15616646 4 000002 XSHE 2023-10-11 12.850 12.87 0 12.660 12.770 2129.798 2134.782 2138.105 2103.217 2121.492 166.1 309143407 943698 2023-10-11 15:16:41.083
15616647 10 000005 XSHE 2023-10-11 1.450 1.430 1.450 14.248 14.248 14.346 14.051 14.248 9.82607721 48 765326 2023-10-11 15:16:41.083
15616648 12 000006 XSHE 2023-10-11 4.380 4.440 4.320 4.400 318.391 318.391 322.752 314.029 319.845 72.69193 67337 601108 2023-10-11 15:16:41.083
15616649 17 000009 XSHE 2023-10-11 10.490 10 .590 10.470 10.470 106.415 106.415 107.429 106.212 106.212 10.1444 190496 1178708 2023-10-11 15:16:41.083
15616650 19 000010 XSHE 2023-10-11 3.500 3.360 3.410 37.280 37.711 37.926 36.202 36.741 10.77454931 9 5240982 2023-10-11 15:16:41.083
15616651 27 000014 XSHE 2023-10-11 11.760 1 1.800 11.600 11.670 131.104 131.328 131.774 129.541 130.323 11.167 3266931 540435 2023-10-11 15:16:41.083
15616652 29 000016 XSHE 2023-10-11 4.300 4.240 4.250 97.916 98.145 98.145 96.775 97.003 22.82433394 32 566390 2023-10-11 15:16:41.083
15616653 35 000019 XSHE 2023-10-11 7.200 7.110 7.130 39.129 39.293 39.293 38.801 38.911 5.45729742 58 614048 2023-10-11 15:16:41.083
15616654 36 200019 XSHE 2023-10-11 3.370 3.370 3.350 3.360 2.051 2.051 2.051 2.039 2.045 0.6087019546 8939 2023-10-11 15:16:41.083
15616655 37 000020 XSHE 2023-10-11 11.800 11.970 11.750 11.900 22.728 22.632 22.958 22.536 22.824 1.91794453 14 1525792 2023-10-11 15:16:41.083
15616656 42 000023 XSHE 2023-10-11 6.110 6.070 6.110 16.270 16.297 16.323 16.190 16.297 2.66719287 91 142157 2023-10-11 15:16:41.083
15616657 45 000025 XSHE 2023-10-11 15.530 15.320 15.380 42.739 42.657 42.739 42.080 42.245 2.746729 2373 950157 2023-10-11 15:16:41.083
15616658 51 200028 XSHE 2023-10-11 13.140 13.100 13.200 67.850 67.850 69.709 67.644 68.160 5.163649 4831 89861 2023-10-11 15:16:41.083
15616659 52 000029 XSHE 2023-10-11 11.240 11.400 10.990 11.190 25.753 25.753 26.120 25.180 25.638 2.29118822 45 1954233 2023-10-11 15:16:41.083
15616660 53 200029 XSHE 2023-10-11 2.330 2.330 2.200 2.300 3.755 3.755 3.755 3.546 3.707 1.6116426051 88083 2023-10-11 15:16:41.083
15616661 54 000030 XSHE 2023-10-11 5.480 5.300 5.310 21.437 21.555 21.555 20.847 20.886 3.933393894 8 2349985 2023-10-11 15:16:41.083
15616662 59 000034 XSHE 2023-10-11 28.600 29.120 28.160 28.350 88.857 88.393 90.001 87.034 87.621 3.09067968 48 8059758 2023-10-11 15:16:41.083
15616663 60 000035 XSHE 2023-10-11 5.920 5.790 5.820 27.690 27.784 28.535 27.174 27.315 4.693286965 4 8140314 2023-10-11 15:16:41.083
15616664 61 000036 XSHE 2023-10-11 3.840 3.780 3.790 49.313 49.313 49.441 48.542 48.671 12.84184128 61 1030020 2023-10-11 15:16:41.083
15616665 62 000037 XSHE 2023-10-11 8.620 8.500 8.550 48.744 48.914 49.084 48.233 48.517 5.674456649 9 1360636 2023-10-11 15:16:41.083
15616666 67 000040 XSHE 2023-10-11 3.720 3.690 3.710 16.197 16.197 16.284 16.067 16.154 4.354101870 5 2502693 2023-10-11 15:16:41.083
15616667 68 000042 XSHE 2023-10-11 6.490 6.430 6.480 87.662 87.662 88.068 86.852 87.527 13.50728659 02 384799 2023-10-11 15:16:41.083
15616668 69 001914 XSHE 2023-10-11 14.050 1 4.210 13.910 13.950 119.994 119.909 121.274 118.714 119.055 8.5344 129697 873005 2023-10-11 15:16:41.083
15616669 70 000045 XSHE 2023-10-11 11.180 11.520 11.070 11.380 33.381 33.262 34.274 32.935 33.857 2.97515984 72 4400386 2023-10-11 15:16:41.083
15616670 71 200045 XSHE 2023-10-11 3.120 3.220 3.120 3.210 7.569 7.334 7.569 7.334 7.545 2.3505972817 4192 2023-10-11 15:16:41.083
15616671 76 000055 XSHE 2023-10-11 4.820 4.780 4.800 47.859 48.158 48.258 47.759 47.959 9.99137194 94 726421 2023-10-11 15:16:41.083
15616672 77 200055 XSHE 2023-10-11 1.880 1.870 1.890 17.828 17.828 17.923 17.734 17.923 9.48323845 35 16870 2023-10-11 15:16:41.083
15616673 78 000056 XSHE 2023-10-11 2.970 2.930 3.020 13.944 13.991 14.980 13.803 14.227 4.710767262 6 5823299 2023-10-11 15:16:41.083
15616674 79 200056 XSHE 2023-10-11 0.840 0.870 0.800 0.860 3.210 3.172 3.285 3.021 3.247 3.7758854757 44203 2023-10-11 15:16:41.083
15616675 84 000061 XSHE 2023-10-11 6.930 6.950 6.710 6.750 153.408 152.967 153.408 148.111 148.994 22.07312 6951 639382 2023-10-11 15:16:41.083
15616676 85 000062 XSHE 2023-10-11 11.460 11.570 11.370 11.510 88.600 88.677 89.528 87.981 89.064 7.73797560 61 1138237 2023-10-11 15:16:41.083
15616677 86 000063 XSHE 2023-10-11 33.010 34 .380 33.010 33.920 539.317 540.627 563.065 540.627 555.531 16.3776 804186 6039877 2023-10-11 15:16:41.083
15616678 8 000004 XSHE 2023-10-11 18.230 18 .500 17.480 17.560 118.501 124.583 126.428 119.457 120.004 6.83394 68393 9314720 2023-10-11 15:16:41.083
15616679 14 000007 XSHE 2023-10-11 4.340 4.270 4.300 52.213 52.213 52.213 51.371 51.732 12.0307553 286 88482 2023-10-11 15:16:41.083
15616680 16 000008 XSHE 2023-10-11 2.370 2.350 2.360 63.474 63.743 63.743 63.205 63.474 26.89576535 75 730378 2023-10-11 15:16:41.083
15616681 21 000011 XSHE 2023-10-11 9.560 9.380 9.420 43.300 43.482 43.572 42.663 42.845 4.548275884 7 1578790 2023-10-11 15:16:41.083
15616682 22 200011 XSHE 2023-10-11 4.260 4.340 4.260 4.340 19.742 19.468 19.833 19.468 19.833 4.56992046 98 8091 2023-10-11 15:16:41.083
15616683 24 000012 XSHE 2023-10-11 5.460 5.500 5.440 5.460 187.456 187.456 188.830 186.770 187.456 34.33267 8629 547467 2023-10-11 15:16:41.083
15616684 25 200012 XSHE 2023-10-11 2.420 2.400 2.420 73.691 73.691 73.691 73.082 73.691 30.4509872384 28293 2023-10-11 15:16:41.083

Data update frequency

Annual update, please contact us for special needs

SSRD数据库COD学术导航网