Shanghai Dasheng Agriculture Finance Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08251  2005-07-13  2012-07-13  2012-07-16
HK Main 01103  2012-07-16  2022-02-10  2024-01-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-01-04 3 3 - - - 0 0.014 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.014 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.014 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.014 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.014 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.014 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.014 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.014 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.014 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.014 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.014 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.014 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.014 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.014 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.014 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.014 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.014 - - - - 0 - 0.00%
2022-02-28 12 17 - - - 381,961 0.014 - - 0.012 0.014 29,398,500 0.0130 7.69%
2022-01-31 0 21 0.013 0.012 0.013 1,877,530 0.013 0.012 0.013 0.012 0.016 129,571,500 0.0145 -18.75%
2021-12-31 0 22 0.016 0.015 0.016 2,864,807 0.016 0.015 0.016 0.010 0.017 221,281,124 0.0129 33.33%
2021-11-30 0 22 0.012 0.011 0.012 6,422,495 0.012 0.011 0.012 0.010 0.025 480,232,500 0.0134 0.00%
2021-10-29 0 18 0.012 0.011 0.012 708,425 0.012 0.011 0.012 0.010 0.013 61,591,500 0.0115 0.00%
2021-09-30 0 21 0.012 0.011 0.012 825,556 0.012 0.011 0.012 0.011 0.014 67,315,925 0.0123 -7.69%
2021-08-31 0 22 0.013 0.012 0.013 2,167,078 0.013 0.012 0.013 0.012 0.016 156,312,500 0.0139 -13.33%
2021-07-30 0 21 0.015 0.015 0.016 2,271,830 0.015 0.015 0.016 0.014 0.020 139,484,000 0.0163 -16.67%
2021-06-30 0 21 0.018 0.018 0.019 2,340,790 0.018 0.018 0.019 0.015 0.019 137,042,500 0.0171 5.88%
2021-05-31 0 20 0.017 0.017 0.018 20,804,815 0.017 0.017 0.018 0.012 0.026 1,072,595,501 0.0194 21.43%
2021-04-30 0 19 0.014 0.014 0.015 3,632,295 0.014 0.014 0.015 0.014 0.020 224,895,625 0.0162 -26.32%
2021-03-31 0 23 0.019 0.019 0.020 23,807,522 0.019 0.019 0.020 0.018 0.027 1,071,335,631 0.0222 -9.52%
2021-02-26 0 18 0.021 0.021 0.022 48,435,697 0.021 0.021 0.022 0.010 0.032 2,421,458,000 0.0200 110.00%
2021-01-29 0 20 0.010 - 0.010 337,396 0.010 - 0.010 0.010 0.010 33,742,000 0.0100 0.00%
2020-12-31 0 22 0.010 - 0.010 1,500,039 0.010 - 0.010 0.010 0.011 148,695,500 0.0101 -9.09%
2020-11-30 0 21 0.011 0.010 0.011 1,067,779 0.011 0.010 0.011 0.010 0.011 102,737,562 0.0104 0.00%
2020-10-30 0 18 0.011 0.010 0.011 752,623 0.011 0.010 0.011 0.010 0.011 72,063,000 0.0104 0.00%
2020-09-30 0 22 0.011 0.010 0.011 1,823,698 0.011 0.010 0.011 0.010 0.014 169,867,500 0.0107 0.00%
2020-08-31 0 21 0.011 0.011 0.012 1,233,325 0.011 0.011 0.012 0.010 0.016 105,773,000 0.0117 0.00%
2020-07-31 0 22 0.011 0.010 0.011 3,673,415 0.011 0.010 0.011 0.010 0.020 331,726,473 0.0111 10.00%
2020-06-30 0 21 0.010 - 0.010 1,013,920 0.010 - 0.010 0.010 0.012 99,751,083 0.0102 0.00%
2020-05-29 0 20 0.010 - 0.010 1,169,274 0.010 - 0.010 0.010 0.014 109,699,550 0.0107 -16.67%
2020-04-29 0 19 0.012 0.011 0.012 720,955 0.012 0.011 0.012 0.010 0.012 67,128,000 0.0107 20.00%
2020-03-31 0 22 0.010 - 0.010 699,499 0.010 - 0.010 0.010 0.014 66,737,500 0.0105 -23.08%
2020-02-28 0 20 0.013 0.012 0.013 616,196 0.013 0.012 0.013 0.011 0.016 46,337,500 0.0133 0.00%
2020-01-31 0 20 0.013 0.012 0.013 544,511 0.013 0.012 0.013 0.012 0.015 40,624,300 0.0134 0.00%
2019-12-31 0 20 0.013 0.013 0.014 519,114 0.013 0.013 0.014 0.012 0.015 38,769,499 0.0134 -7.14%
2019-11-29 0 21 0.014 0.013 0.014 3,064,881 0.014 0.013 0.014 0.013 0.022 182,358,000 0.0168 -30.00%
2019-10-31 0 21 0.020 0.019 0.020 1,628,959 0.020 0.019 0.020 0.018 0.023 82,917,500 0.0196 5.26%
2019-09-30 0 21 0.019 0.018 0.019 9,903,701 0.019 0.018 0.019 0.016 0.036 387,142,500 0.0256 18.75%
2019-08-30 0 22 0.016 0.016 0.017 3,358,846 0.016 0.016 0.017 0.016 0.027 185,704,540 0.0181 -38.46%
2019-07-31 0 22 0.026 0.026 0.027 2,819,353 0.026 0.026 0.027 0.023 0.035 103,260,000 0.0273 -25.71%
2019-06-28 0 19 0.035 0.033 0.035 2,422,409 0.035 0.033 0.035 0.032 0.038 69,602,000 0.0348 -7.89%
2019-05-31 0 21 0.038 0.037 0.038 3,296,641 0.038 0.037 0.038 0.033 0.040 88,290,195 0.0373 -5.00%
2019-04-30 0 19 0.040 0.039 0.040 8,384,919 0.040 0.039 0.040 0.037 0.044 208,292,763 0.0403 -6.98%
2019-03-29 0 21 0.043 0.042 0.044 36,333,532 0.043 0.042 0.044 0.042 0.060 737,856,203 0.0492 -10.42%
2019-02-28 0 17 0.048 0.048 0.049 17,122,714 0.048 0.048 0.049 0.035 0.057 360,792,000 0.0475 33.33%
2019-01-31 0 22 0.036 0.036 0.037 20,829,854 0.036 0.036 0.037 0.032 0.044 571,410,500 0.0365 -20.00%
2018-12-31 0 19 0.045 0.044 0.045 10,119,325 0.045 0.044 0.045 0.037 0.047 239,167,071 0.0423 -4.26%
2018-11-30 0 22 0.047 0.045 0.047 18,745,850 0.047 0.045 0.047 0.042 0.065 386,976,000 0.0484 -2.08%
2018-10-31 0 21 0.048 0.048 0.050 7,382,267 0.048 0.048 0.050 0.043 0.061 139,580,630 0.0529 -15.79%
2018-09-28 0 19 0.057 0.052 0.057 8,572,805 0.057 0.052 0.057 0.051 0.064 152,976,785 0.0560 3.64%
2018-08-31 0 23 0.055 0.054 0.055 21,597,407 0.055 0.054 0.055 0.054 0.082 323,312,500 0.0668 -24.66%
2018-07-31 0 21 0.073 0.073 0.075 49,281,001 0.073 0.073 0.075 0.062 0.090 645,729,650 0.0763 -15.12%
2018-06-29 0 20 0.086 0.085 0.086 40,825,356 0.086 0.085 0.086 0.076 0.097 462,472,000 0.0883 14.67%
2018-05-31 0 21 0.075 0.075 0.076 210,051,239 0.075 0.075 0.076 0.070 0.147 2,198,984,964 0.0955 -44.03%
2018-04-30 4 19 - - - 82,062,124 0.134 - - 0.133 0.230 448,607,688 0.1829 -37.67%
2018-03-29 0 21 0.215 0.214 0.216 615,233,681 0.215 0.214 0.216 0.108 0.455 2,769,601,674 0.2221 -53.26%
2018-02-28 0 18 0.460 0.455 0.460 143,995,823 0.460 0.455 0.460 0.450 0.540 282,219,347 0.5102 -14.81%
2018-01-31 0 22 0.540 0.530 0.540 656,884,739 0.540 0.530 0.540 0.520 0.640 1,109,494,006 0.5921 -15.62%
2017-12-29 0 19 0.640 0.630 0.640 217,194,028 0.640 0.630 0.640 0.540 0.670 353,771,307 0.6139 8.47%
2017-11-30 0 22 0.590 0.580 0.590 204,548,900 0.590 0.580 0.590 0.500 0.650 343,164,500 0.5961 -9.23%
2017-10-31 0 20 0.650 0.640 0.650 1,560,394,329 0.650 0.640 0.650 0.610 0.710 2,355,353,625 0.6625 4.84%
2017-09-29 0 21 0.620 0.610 0.620 488,174,095 0.620 0.610 0.620 0.600 0.690 754,376,500 0.6471 -10.14%
2017-08-31 0 22 0.690 0.680 0.690 1,283,633,150 0.690 0.680 0.690 0.680 0.710 1,835,007,109 0.6995 -2.82%
2017-07-31 0 21 0.710 0.700 0.710 765,566,652 0.710 0.700 0.710 0.640 0.760 1,138,336,302 0.6725 9.23%
2017-06-30 0 22 0.650 0.640 0.650 458,514,660 0.650 0.640 0.650 0.619 0.687 696,174,239 0.6586 -4.05%
2017-05-31 0 20 0.690 0.680 0.690 1,211,748,955 0.677 0.668 0.677 0.648 0.756 1,685,775,472 0.7188 -10.39%
2017-04-28 0 17 0.770 0.760 0.770 1,972,475,464 0.756 0.746 0.756 0.727 0.785 2,623,761,003 0.7518 1.32%
2017-03-31 0 23 0.760 0.750 0.760 2,450,782,413 0.746 0.736 0.746 0.687 0.805 3,290,295,057 0.7449 4.11%
2017-02-28 0 20 0.730 0.720 0.730 551,612,674 0.717 0.707 0.717 0.658 0.717 796,277,204 0.6927 1.39%
2017-01-27 0 19 0.720 0.710 0.720 166,245,101 0.707 0.697 0.707 0.658 0.736 240,119,591 0.6923 -4.00%
2016-12-30 0 20 0.750 0.740 0.750 174,505,285 0.736 0.727 0.736 0.569 0.736 275,357,008 0.6337 19.05%
2016-11-30 0 22 0.630 0.620 0.630 237,588,303 0.619 0.609 0.619 0.599 0.697 365,628,425 0.6498 -8.70%
2016-10-31 0 19 0.690 0.690 0.700 248,160,028 0.677 0.677 0.687 0.668 0.766 356,224,166 0.6966 -4.17%
2016-09-30 0 21 0.720 0.710 0.720 228,809,605 0.707 0.697 0.707 0.599 0.736 337,888,361 0.6772 14.29%
2016-08-31 0 22 0.630 0.630 0.640 190,322,732 0.619 0.619 0.628 0.569 0.765 289,750,011 0.6569 -5.67%
2016-07-29 0 20 1.020 0.990 1.020 324,921,060 0.656 0.636 0.656 0.463 0.675 557,817,755 0.5825 36.00%
2016-06-30 10 21 0.750 0.750 0.760 64,412,894 0.482 0.482 0.489 0.444 0.521 137,569,195 0.4682 5.63%
2016-05-31 21 21 - - - 0 0.456 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.456 - - - - 0 - 0.00%
2016-03-31 0 21 0.710 0.700 0.710 132,313,447 0.456 0.450 0.456 0.379 0.591 270,178,434 0.4897 -23.66%
2016-02-29 0 18 0.930 0.920 0.930 135,214,050 0.598 0.591 0.598 0.579 0.611 225,992,176 0.5983 0.00%
2016-01-29 0 20 0.930 0.910 0.930 305,274,877 0.598 0.585 0.598 0.566 0.649 497,042,563 0.6142 -6.06%
2015-12-31 0 22 0.990 0.960 0.990 292,964,187 0.636 0.617 0.636 0.591 0.656 472,084,739 0.6206 2.06%
2015-11-30 0 21 0.970 0.960 0.980 495,750,308 0.624 0.617 0.630 0.482 0.701 820,812,200 0.6040 22.78%
2015-10-30 0 20 0.790 0.790 0.800 92,091,881 0.508 0.508 0.514 0.501 0.553 174,981,829 0.5263 -7.06%
2015-09-30 0 20 0.850 0.840 0.850 173,341,134 0.546 0.540 0.546 0.482 0.553 328,642,683 0.5274 6.25%
2015-08-31 2 21 0.800 0.780 0.800 339,850,475 0.514 0.501 0.514 0.424 0.617 659,525,158 0.5153 -4.76%
2015-07-31 3 22 - - - 1,063,757,026 0.540 - - 0.296 0.707 1,971,283,057 0.5396 13.69%
2015-06-30 1 22 1.140 1.140 1.150 1,195,722,869 0.475 0.475 0.479 0.321 0.533 2,808,309,658 0.4258 40.74%
2015-05-29 0 19 0.810 0.800 0.810 249,739,368 0.337 0.333 0.337 0.312 0.354 753,384,395 0.3315 5.19%
2015-04-30 0 19 0.770 0.760 0.770 152,283,427 0.321 0.317 0.321 0.279 0.333 498,302,740 0.3056 11.59%
2015-03-31 0 22 0.690 0.690 0.700 118,406,865 0.287 0.287 0.292 0.279 0.375 368,554,929 0.3213 -10.39%
2015-02-27 0 18 0.770 0.750 0.770 34,872,521 0.321 0.312 0.321 0.304 0.350 107,827,467 0.3234 -3.75%
2015-01-30 0 21 0.800 0.800 0.810 44,802,839 0.333 0.333 0.337 0.208 0.337 163,247,220 0.2744 53.85%
2014-12-31 0 21 0.520 0.510 0.520 51,021,973 0.217 0.212 0.217 0.208 0.350 183,272,134 0.2784 -28.77%
2014-11-28 0 20 0.730 0.730 0.750 22,359,555 0.304 0.304 0.312 0.254 0.333 76,223,827 0.2933 15.87%
2014-10-31 0 21 0.630 0.620 0.630 16,360,174 0.262 0.258 0.262 0.250 0.325 56,854,280 0.2878 -8.70%
2014-09-30 0 21 0.690 0.680 0.690 26,349,360 0.287 0.283 0.287 0.287 0.387 76,099,866 0.3462 -25.00%
2014-08-29 0 21 0.920 0.900 0.920 21,002,196 0.383 0.375 0.383 0.354 0.417 54,110,633 0.3881 2.22%
2014-07-31 0 22 0.900 0.900 0.910 24,716,773 0.375 0.375 0.379 0.354 0.417 64,690,977 0.3821 2.69%
2014-06-30 0 20 1.370 1.360 1.380 51,916,582 0.365 0.362 0.368 0.299 0.368 159,583,020 0.3253 17.09%
2014-05-30 0 20 1.170 1.160 1.180 33,670,462 0.312 0.309 0.315 0.272 0.333 110,846,972 0.3038 6.36%
2014-04-30 0 20 1.100 1.090 1.110 65,471,033 0.293 0.291 0.296 0.253 0.347 216,840,648 0.3019 10.00%
2014-03-31 0 21 1.000 0.980 1.000 54,300,884 0.267 0.261 0.267 0.237 0.301 202,177,341 0.2686 8.70%
2014-02-28 0 19 0.920 0.910 0.920 36,934,826 0.245 0.243 0.245 0.224 0.259 155,389,657 0.2377 -1.08%
2014-01-30 0 21 0.930 0.910 0.930 71,571,009 0.248 0.243 0.248 0.173 0.285 295,669,534 0.2421 22.37%
2013-12-31 0 20 0.760 0.750 0.760 7,183,761 0.203 0.200 0.203 0.192 0.216 34,882,154 0.2059 -6.17%
2013-11-29 0 21 0.810 0.800 0.810 12,120,560 0.216 0.213 0.216 0.208 0.237 55,210,687 0.2195 -2.41%
2013-10-31 0 21 0.830 0.830 0.840 18,232,032 0.221 0.221 0.224 0.197 0.232 87,880,887 0.2075 9.21%
2013-09-30 0 20 0.760 0.760 0.770 22,463,490 0.203 0.203 0.205 0.203 0.231 103,142,950 0.2178 -9.33%
2013-08-30 0 21 0.870 0.860 0.870 30,350,726 0.223 0.221 0.223 0.193 0.241 140,568,869 0.2159 12.99%
2013-07-31 0 22 0.770 0.770 0.790 21,832,852 0.198 0.198 0.203 0.139 0.218 117,676,083 0.1855 35.09%
2013-06-28 0 19 0.570 0.570 0.580 8,118,060 0.146 0.146 0.149 0.128 0.169 53,898,413 0.1506 -11.59%
2013-05-31 0 21 0.690 0.680 0.690 33,300,551 0.166 0.163 0.166 0.134 0.187 198,934,376 0.1674 21.05%
2013-04-30 0 20 0.570 0.570 0.580 17,502,960 0.137 0.137 0.139 0.122 0.161 123,046,318 0.1422 -9.52%
2013-03-28 0 20 0.630 0.620 0.630 44,881,594 0.151 0.149 0.151 0.096 0.166 338,764,335 0.1325 51.81%
2013-02-28 0 17 0.415 0.415 0.420 1,653,418 0.100 0.100 0.101 0.096 0.104 16,719,417 0.0989 1.22%
2013-01-31 0 22 0.410 0.410 0.415 5,615,514 0.098 0.098 0.100 0.092 0.113 56,209,766 0.0999 9.33%
2012-12-31 0 19 0.375 0.375 0.390 1,034,547 0.090 0.090 0.094 0.090 0.098 11,173,051 0.0926 -6.25%
2012-11-30 0 22 0.400 0.395 0.410 2,050,000 0.096 0.095 0.098 0.091 0.112 19,954,809 0.1027 -4.76%
2012-10-31 0 20 0.420 0.420 0.430 3,934,800 0.101 0.101 0.103 0.091 0.134 35,975,336 0.1094 6.33%
2012-09-28 0 20 0.395 0.395 0.410 464,840 0.095 0.095 0.098 0.089 0.098 4,964,526 0.0936 2.36%
2012-08-31 0 23 0.405 0.400 0.410 308,374 0.093 0.091 0.094 0.082 0.101 3,373,773 0.0914 3.85%
2012-07-31 0 21 0.390 0.390 0.410 431,860 0.089 0.089 0.094 0.083 0.109 4,409,132 0.0979 -4.88%
2012-06-29 0 21 0.410 0.410 0.425 326,823 0.094 0.094 0.097 0.077 0.099 3,794,229 0.0861 3.80%
2012-05-31 0 22 0.395 0.395 0.450 546,820 0.090 0.090 0.103 0.089 0.101 5,791,360 0.0944 -12.22%
2012-04-30 0 18 0.450 0.440 0.470 245,300 0.103 0.101 0.107 0.101 0.107 2,359,848 0.1039 -9.09%
2012-03-30 0 22 0.495 0.480 0.495 4,646,313 0.113 0.110 0.113 0.094 0.149 38,180,807 0.1217 15.12%
2012-02-29 0 21 0.430 0.425 0.450 1,202,444 0.098 0.097 0.103 0.082 0.106 12,270,334 0.0980 19.44%
2012-01-31 0 18 0.360 0.350 0.370 193,080 0.082 0.080 0.085 0.082 0.088 2,274,552 0.0849 -1.37%
2011-12-30 0 20 0.365 0.365 0.385 685,054 0.083 0.083 0.088 0.073 0.093 7,973,298 0.0859 -8.75%
2011-11-30 0 22 0.400 0.350 0.400 1,430,840 0.091 0.080 0.091 0.085 0.101 15,624,424 0.0916 8.11%
2011-10-31 0 20 0.370 0.365 0.375 885,185 0.085 0.083 0.086 0.070 0.091 10,423,223 0.0849 -6.33%
2011-09-30 0 20 0.395 0.375 0.395 1,528,142 0.090 0.086 0.090 0.083 0.093 17,078,825 0.0895 -1.25%
2011-08-31 0 23 0.400 0.395 0.405 1,649,200 0.091 0.090 0.093 0.073 0.102 18,633,831 0.0885 -8.05%
2011-07-29 0 20 0.435 0.435 0.440 787,138 0.099 0.099 0.101 0.094 0.110 7,726,369 0.1019 -9.37%
2011-06-30 0 21 0.480 0.455 0.480 920,140 0.110 0.104 0.110 0.096 0.112 8,783,271 0.1048 0.00%
2011-05-31 0 20 0.480 0.465 0.480 3,294,250 0.110 0.106 0.110 0.103 0.119 29,890,240 0.1102 -7.69%
2011-04-29 0 18 0.520 0.530 0.540 7,812,342 0.119 0.121 0.123 0.111 0.143 64,244,657 0.1216 -18.26%
2011-03-31 0 23 0.670 0.660 0.670 11,688,859 0.145 0.143 0.145 0.139 0.174 74,283,574 0.1574 0.00%
2011-02-28 0 18 0.670 0.660 0.680 13,540,370 0.145 0.143 0.148 0.119 0.154 100,255,947 0.1351 13.56%
2011-01-31 0 21 0.590 0.570 0.590 15,894,347 0.128 0.124 0.128 0.090 0.139 139,530,232 0.1139 31.11%
2010-12-31 0 22 0.450 0.435 0.450 6,403,177 0.098 0.094 0.098 0.087 0.102 68,096,432 0.0940 12.50%
2010-11-30 0 22 0.400 0.400 0.410 6,686,079 0.087 0.087 0.089 0.082 0.102 74,125,323 0.0902 -4.76%
2010-10-29 0 20 0.420 0.410 0.420 6,659,625 0.091 0.089 0.091 0.079 0.096 76,677,016 0.0869 9.09%
2010-09-30 0 21 0.385 0.385 0.395 2,917,265 0.084 0.084 0.086 0.081 0.102 32,639,722 0.0894 -2.53%
2010-08-31 0 22 0.395 0.395 0.405 4,904,667 0.086 0.086 0.088 0.071 0.091 61,168,929 0.0802 17.91%
2010-07-30 0 21 0.335 0.325 0.335 1,182,630 0.073 0.071 0.073 0.065 0.079 16,739,958 0.0706 4.69%
2010-06-30 0 21 0.320 0.315 0.330 1,080,900 0.069 0.068 0.072 0.067 0.084 14,464,754 0.0747 -8.57%
2010-05-31 0 20 0.350 0.345 0.360 5,129,129 0.076 0.075 0.078 0.060 0.088 64,899,113 0.0790 -6.93%
2010-04-30 0 19 0.390 0.390 0.405 8,645,057 0.082 0.082 0.085 0.074 0.097 96,706,027 0.0894 -11.36%
2010-03-31 0 23 0.440 0.430 0.445 7,471,535 0.092 0.090 0.093 0.087 0.103 79,027,571 0.0945 -10.20%
2010-02-26 0 18 0.490 0.490 0.500 2,153,296 0.103 0.103 0.105 0.100 0.111 20,571,008 0.1047 -2.00%
2010-01-29 0 20 0.500 0.500 0.520 16,261,501 0.105 0.105 0.109 0.103 0.132 133,313,107 0.1220 -13.79%
2009-12-31 0 22 0.580 0.570 0.600 8,357,682 0.121 0.119 0.126 0.117 0.144 63,689,406 0.1312 -4.92%
2009-11-30 0 21 0.610 0.600 0.640 7,086,979 0.128 0.126 0.134 0.107 0.142 57,832,783 0.1225 17.31%
2009-10-30 0 20 0.520 0.500 0.520 2,050,000 0.109 0.105 0.109 0.105 0.117 18,880,711 0.1086 -3.70%
2009-09-30 0 22 0.540 0.530 0.600 1,408,830 0.113 0.111 0.126 0.109 0.130 11,442,131 0.1231 -8.47%
2009-08-31 0 21 0.590 0.580 0.600 2,033,560 0.123 0.121 0.126 0.117 0.157 15,187,697 0.1339 -7.81%
2009-07-31 0 22 0.640 0.610 0.640 1,407,835 0.134 0.128 0.134 0.105 0.134 12,566,064 0.1120 18.52%
2009-06-30 0 22 0.540 0.540 0.570 2,398,664 0.113 0.113 0.119 0.107 0.147 19,507,902 0.1230 -11.48%
2009-05-29 0 19 0.610 0.600 0.630 1,706,009 0.128 0.126 0.132 0.105 0.151 13,895,147 0.1228 17.31%
2009-04-30 0 20 0.520 0.520 0.630 794,898 0.109 0.109 0.132 0.092 0.139 7,072,807 0.1124 23.64%
2009-03-31 0 22 0.430 0.430 0.450 463,134 0.088 0.088 0.092 0.086 0.098 5,155,172 0.0898 -6.52%
2009-02-27 0 20 0.460 0.460 0.480 766,000 0.094 0.094 0.098 0.086 0.123 8,479,384 0.0903 4.55%
2009-01-30 0 18 0.440 0.430 - 712,901 0.090 0.088 - 0.077 0.100 8,148,688 0.0875 0.00%
2008-12-31 0 21 0.440 0.365 0.440 517,700 0.090 0.075 0.090 0.078 0.092 6,213,005 0.0833 18.92%
2008-11-28 0 20 0.370 0.370 0.395 738,840 0.076 0.076 0.081 0.075 0.092 8,811,525 0.0838 -10.84%
2008-10-31 0 21 0.415 0.380 0.415 1,433,778 0.085 0.078 0.085 0.057 0.102 15,966,782 0.0898 -17.00%
2008-09-30 0 21 0.500 0.495 0.500 1,901,510 0.102 0.101 0.102 0.090 0.123 17,018,128 0.1117 -18.03%
2008-08-29 0 19 0.610 0.610 0.740 1,353,220 0.125 0.125 0.152 0.119 0.184 10,188,937 0.1328 -6.15%
2008-07-31 0 22 0.650 0.650 0.690 2,592,334 0.133 0.133 0.141 0.129 0.170 17,477,607 0.1483 -21.69%
2008-06-30 0 20 0.830 0.820 0.870 2,555,780 0.170 0.168 0.178 0.166 0.213 13,295,439 0.1922 -18.63%
2008-05-30 1 20 1.020 1.010 1.020 2,714,008 0.209 0.207 0.209 0.205 0.225 12,488,076 0.2173 -6.42%
2008-04-30 0 21 1.090 1.090 1.100 4,345,303 0.223 0.223 0.225 0.202 0.242 19,984,071 0.2174 5.41%
2008-03-31 0 19 1.050 1.050 1.100 8,358,725 0.212 0.212 0.222 0.202 0.288 35,826,146 0.2333 -18.60%
2008-02-29 0 19 1.290 1.290 1.300 8,744,866 0.260 0.260 0.262 0.238 0.280 33,257,269 0.2629 8.40%
2008-01-31 0 22 1.190 1.180 1.200 9,419,395 0.240 0.238 0.242 0.194 0.282 40,762,313 0.2311 -0.83%
2007-12-31 0 19 1.200 1.170 1.200 6,790,923 0.242 0.236 0.242 0.224 0.254 29,057,883 0.2337 6.19%
2007-11-30 0 22 1.130 1.130 1.140 22,503,028 0.228 0.228 0.230 0.206 0.290 96,767,231 0.2325 -16.30%
2007-10-31 0 21 1.350 1.330 1.350 22,384,189 0.272 0.268 0.272 0.252 0.322 82,189,622 0.2723 -13.97%
2007-09-28 0 19 1.680 1.680 1.700 19,221,800 0.316 0.316 0.320 0.279 0.380 64,101,356 0.2999 1.20%
2007-08-31 0 23 1.660 1.650 1.700 25,308,920 0.313 0.311 0.320 0.298 0.377 76,802,685 0.3295 -12.63%
2007-07-31 0 21 1.900 1.900 1.930 38,140,640 0.358 0.358 0.363 0.318 0.414 107,791,379 0.3538 8.57%
2007-06-29 0 20 1.750 1.730 1.750 31,847,120 0.330 0.326 0.330 0.326 0.373 90,289,882 0.3527 1.16%
2007-05-31 0 21 1.730 1.700 1.730 32,706,032 0.326 0.320 0.326 0.247 0.345 115,570,943 0.2830 31.06%
2007-04-30 0 18 1.320 1.320 1.340 15,269,440 0.249 0.249 0.252 0.249 0.271 58,805,839 0.2597 -8.74%
2007-03-30 0 22 1.470 1.430 1.480 9,649,280 0.272 0.265 0.274 0.246 0.285 36,436,130 0.2648 1.38%
2007-02-28 0 18 1.450 1.430 1.450 16,209,680 0.269 0.265 0.269 0.250 0.311 57,158,100 0.2836 -5.23%
2007-01-31 0 22 1.530 1.530 1.540 19,797,240 0.284 0.284 0.285 0.256 0.326 70,087,746 0.2825 6.99%
2006-12-29 0 19 1.430 1.430 1.450 19,992,800 0.265 0.265 0.269 0.224 0.293 79,105,041 0.2527 14.40%
2006-11-30 0 22 1.250 1.250 1.260 32,960,214 0.232 0.232 0.233 0.213 0.269 139,852,251 0.2357 -13.19%
2006-10-31 11 20 1.440 1.440 1.460 21,975,988 0.267 0.267 0.271 0.246 0.296 82,456,711 0.2665 2.86%
2006-09-29 0 21 1.400 1.400 1.410 35,317,680 0.259 0.259 0.261 0.249 0.365 124,055,392 0.2847 -23.95%
2006-08-31 0 23 1.850 1.810 1.850 27,583,880 0.341 0.334 0.341 0.323 0.400 77,003,642 0.3582 5.71%
2006-07-31 3 21 1.750 1.740 1.760 59,551,469 0.323 0.321 0.325 0.258 0.410 185,733,333 0.3206 10.76%
2006-06-30 0 22 1.580 1.550 1.580 56,360,205 0.291 0.286 0.291 0.225 0.310 208,221,645 0.2707 12.86%
2006-05-30 0 20 1.400 1.400 1.430 53,698,008 0.258 0.258 0.264 0.151 0.310 220,309,872 0.2437 77.22%
2006-04-28 0 17 0.790 0.790 0.800 24,313,800 0.146 0.146 0.148 0.117 0.163 175,120,678 0.1388 22.43%
2006-03-31 0 23 1.320 1.320 1.330 28,944,050 0.119 0.119 0.120 0.072 0.133 259,297,083 0.1116 55.29%
2006-02-28 0 20 0.850 0.840 0.850 2,885,920 0.077 0.076 0.077 0.062 0.080 43,129,286 0.0669 18.06%
2006-01-27 0 19 0.720 0.720 0.740 2,844,640 0.065 0.065 0.067 0.057 0.068 45,525,357 0.0625 14.29%
2005-12-30 0 20 0.630 0.620 0.640 1,922,280 0.057 0.056 0.058 0.050 0.057 35,231,125 0.0546 8.62%
2005-11-30 0 22 0.580 0.550 0.610 631,720 0.052 0.050 0.055 0.049 0.054 12,246,587 0.0516 3.57%
2005-10-31 0 20 0.560 0.530 0.570 1,031,280 0.050 0.048 0.051 0.047 0.051 21,032,183 0.0490 5.66%
2005-09-30 0 21 0.530 0.530 0.560 1,556,960 0.048 0.048 0.050 0.048 0.054 30,039,636 0.0518 -10.17%
2005-08-31 0 23 0.590 0.590 0.600 2,591,480 0.053 0.053 0.054 0.048 0.058 50,509,291 0.0513 4.63%
2005-07-29 0 13 0.570 0.570 0.580 22,845,480 0.051 0.051 0.052 0.047 0.052 469,654,841 0.0486

Webb-site Database - Powered By Linux Group

Back to top