U.S. markets open in 4 hours 4 minutes
F S&P 500
5,311.25 +7.25 (+0.14%) F Dow Jones
38,819.00 +32.00 (+0.08%) F Nasdaq
18,767.00 +66.00 (+0.35%) E-mini Russell 2000 Index Futur
2,040.20 +2.70 (+0.13%) Petróleo
73.00 -0.25 (-0.34%) Oro
2,352.00 +4.60 (+0.20%)
Jilin Aodong Pharmaceutical Group Co., Ltd. (000623.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 14.48 | 14.46 | 14.25 | 14.27 | 14.27 | 5,017,700 |
| 04 jun 2024 | 14.26 | 14.44 | 14.21 | 14.42 | 14.42 | 5,567,424 |
| 03 jun 2024 | 14.48 | 14.49 | 14.19 | 14.27 | 14.27 | 8,322,072 |
| 31 may 2024 | 14.48 | 14.54 | 14.45 | 14.48 | 14.48 | 3,758,274 |
| 30 may 2024 | 14.49 | 14.55 | 14.39 | 14.44 | 14.44 | 5,018,454 |
| 29 may 2024 | 14.48 | 14.56 | 14.45 | 14.49 | 14.49 | 3,723,485 |
| 28 may 2024 | 14.59 | 14.61 | 14.44 | 14.48 | 14.48 | 5,974,708 |
| 27 may 2024 | 14.55 | 14.64 | 14.50 | 14.62 | 14.62 | 6,422,981 |
| 24 may 2024 | 14.61 | 14.70 | 14.50 | 14.52 | 14.52 | 6,312,050 |
| 23 may 2024 | 14.92 | 14.93 | 14.60 | 14.61 | 14.61 | 10,834,284 |
| 22 may 2024 | 14.92 | 14.97 | 14.90 | 14.93 | 14.93 | 5,801,964 |
| 21 may 2024 | 15.00 | 15.02 | 14.89 | 14.92 | 14.92 | 5,860,654 |
| 20 may 2024 | 14.99 | 15.16 | 14.99 | 15.03 | 15.03 | 11,085,799 |
| 17 may 2024 | 14.83 | 15.00 | 14.74 | 15.00 | 15.00 | 10,425,526 |
| 16 may 2024 | 14.89 | 14.93 | 14.81 | 14.83 | 14.83 | 8,431,558 |
| 15 may 2024 | 15.10 | 15.12 | 14.84 | 14.85 | 14.85 | 10,983,692 |
| 14 may 2024 | 14.99 | 15.13 | 14.97 | 15.06 | 15.06 | 10,811,659 |
| 13 may 2024 | 14.92 | 15.07 | 14.82 | 14.99 | 14.99 | 10,080,639 |
| 10 may 2024 | 15.03 | 15.13 | 14.94 | 14.96 | 14.96 | 9,643,923 |
| 09 may 2024 | 14.78 | 15.09 | 14.76 | 15.07 | 15.07 | 16,583,296 |
| 08 may 2024 | 14.97 | 15.00 | 14.74 | 14.77 | 14.77 | 12,716,781 |
| 07 may 2024 | 15.06 | 15.09 | 14.92 | 14.99 | 14.99 | 11,025,505 |
| 06 may 2024 | 15.02 | 15.13 | 15.01 | 15.08 | 15.08 | 16,769,966 |
| 30 abr 2024 | 14.99 | 14.99 | 14.77 | 14.89 | 14.89 | 22,372,195 |
| 29 abr 2024 | 15.05 | 15.33 | 15.00 | 15.24 | 15.24 | 22,075,886 |
| 26 abr 2024 | 14.81 | 15.11 | 14.74 | 15.08 | 15.08 | 23,697,952 |
| 25 abr 2024 | 14.73 | 14.79 | 14.66 | 14.69 | 14.69 | 8,121,685 |
| 24 abr 2024 | 14.74 | 14.78 | 14.64 | 14.78 | 14.78 | 8,104,715 |
| 23 abr 2024 | 14.67 | 14.79 | 14.61 | 14.76 | 14.76 | 9,348,471 |
| 22 abr 2024 | 14.75 | 14.88 | 14.66 | 14.69 | 14.69 | 9,672,024 |
| 19 abr 2024 | 14.65 | 14.92 | 14.61 | 14.76 | 14.76 | 14,189,458 |
| 18 abr 2024 | 14.54 | 14.85 | 14.50 | 14.67 | 14.67 | 18,579,762 |
| 17 abr 2024 | 14.30 | 14.52 | 14.20 | 14.52 | 14.52 | 18,111,045 |
| 16 abr 2024 | 14.35 | 14.54 | 14.18 | 14.23 | 14.23 | 15,135,507 |
| 15 abr 2024 | 14.11 | 14.53 | 14.07 | 14.43 | 14.43 | 13,959,579 |
| 12 abr 2024 | 14.44 | 14.47 | 14.12 | 14.13 | 14.13 | 11,040,580 |
| 11 abr 2024 | 14.40 | 14.53 | 14.38 | 14.42 | 14.42 | 8,286,367 |
| 10 abr 2024 | 14.57 | 14.67 | 14.37 | 14.45 | 14.45 | 8,190,001 |
| 09 abr 2024 | 14.48 | 14.61 | 14.43 | 14.60 | 14.60 | 6,585,989 |
| 08 abr 2024 | 14.63 | 14.69 | 14.46 | 14.47 | 14.47 | 10,353,251 |
| 03 abr 2024 | 14.61 | 14.74 | 14.61 | 14.71 | 14.71 | 8,434,015 |
| 02 abr 2024 | 14.70 | 14.72 | 14.60 | 14.64 | 14.64 | 7,162,415 |
| 01 abr 2024 | 14.53 | 14.70 | 14.53 | 14.70 | 14.70 | 10,672,567 |
| 29 mar 2024 | 14.32 | 14.40 | 14.30 | 14.46 | 14.46 | 5,107,657 |
| 28 mar 2024 | 14.33 | 14.49 | 14.28 | 14.36 | 14.36 | 9,532,032 |
| 27 mar 2024 | 14.44 | 14.55 | 14.33 | 14.33 | 14.33 | 8,954,162 |
| 26 mar 2024 | 14.40 | 14.49 | 14.33 | 14.46 | 14.46 | 8,287,771 |
| 25 mar 2024 | 14.51 | 14.63 | 14.39 | 14.39 | 14.39 | 12,854,448 |
| 22 mar 2024 | 14.94 | 14.97 | 14.59 | 14.60 | 14.60 | 18,393,130 |
| 21 mar 2024 | 15.08 | 15.15 | 14.95 | 14.97 | 14.97 | 14,427,590 |
| 20 mar 2024 | 14.98 | 15.10 | 14.91 | 15.07 | 15.07 | 11,907,901 |
| 19 mar 2024 | 15.17 | 15.19 | 14.98 | 14.98 | 14.98 | 13,824,552 |
| 18 mar 2024 | 14.98 | 15.18 | 14.95 | 15.15 | 15.15 | 21,088,870 |
| 15 mar 2024 | 14.87 | 14.95 | 14.74 | 14.95 | 14.95 | 14,752,276 |
| 14 mar 2024 | 14.95 | 15.14 | 14.88 | 14.92 | 14.92 | 18,323,288 |
| 13 mar 2024 | 15.06 | 15.09 | 14.87 | 14.90 | 14.90 | 22,248,201 |
| 12 mar 2024 | 15.09 | 15.23 | 15.02 | 15.15 | 15.15 | 26,396,401 |
| 11 mar 2024 | 14.99 | 15.07 | 14.96 | 15.06 | 15.06 | 15,103,198 |
| 08 mar 2024 | 14.90 | 15.00 | 14.87 | 14.96 | 14.96 | 10,941,237 |
| 07 mar 2024 | 14.94 | 14.99 | 14.86 | 14.88 | 14.88 | 13,563,161 |
| 06 mar 2024 | 14.95 | 15.06 | 14.87 | 14.92 | 14.92 | 10,625,461 |
| 05 mar 2024 | 15.09 | 15.10 | 14.93 | 14.98 | 14.98 | 12,225,600 |
| 04 mar 2024 | 15.18 | 15.30 | 15.08 | 15.12 | 15.12 | 16,112,390 |
| 01 mar 2024 | 15.17 | 15.23 | 15.11 | 15.18 | 15.18 | 12,510,779 |
| 29 feb 2024 | 14.90 | 15.20 | 14.85 | 15.18 | 15.18 | 15,578,569 |
| 28 feb 2024 | 15.19 | 15.37 | 14.96 | 14.96 | 14.96 | 23,256,016 |
| 27 feb 2024 | 15.06 | 15.17 | 15.00 | 15.17 | 15.17 | 13,553,100 |
| 26 feb 2024 | 15.21 | 15.22 | 15.04 | 15.08 | 15.08 | 11,772,112 |
| 23 feb 2024 | 15.19 | 15.23 | 15.08 | 15.21 | 15.21 | 12,260,901 |
| 22 feb 2024 | 15.07 | 15.19 | 14.94 | 15.18 | 15.18 | 14,436,160 |
| 21 feb 2024 | 15.08 | 15.36 | 14.96 | 15.13 | 15.13 | 24,178,021 |
| 20 feb 2024 | 15.03 | 15.25 | 14.87 | 15.16 | 15.16 | 11,958,615 |
| 19 feb 2024 | 15.28 | 15.36 | 14.91 | 15.02 | 15.02 | 19,377,104 |
| 08 feb 2024 | 15.24 | 15.66 | 15.10 | 15.28 | 15.28 | 23,071,098 |
| 07 feb 2024 | 14.57 | 15.21 | 14.57 | 15.21 | 15.21 | 26,088,154 |
| 06 feb 2024 | 13.50 | 14.73 | 13.40 | 14.67 | 14.67 | 21,054,576 |
| 05 feb 2024 | 13.75 | 13.98 | 13.13 | 13.55 | 13.55 | 16,206,904 |
| 02 feb 2024 | 14.15 | 14.28 | 13.51 | 13.84 | 13.84 | 12,745,633 |
| 01 feb 2024 | 14.08 | 14.43 | 14.05 | 14.15 | 14.15 | 9,331,630 |
| 31 ene 2024 | 14.33 | 14.45 | 14.08 | 14.12 | 14.12 | 9,300,442 |
| 30 ene 2024 | 14.60 | 14.73 | 14.37 | 14.42 | 14.42 | 7,112,761 |
| 29 ene 2024 | 14.79 | 14.94 | 14.67 | 14.70 | 14.70 | 9,037,257 |
| 26 ene 2024 | 14.66 | 14.90 | 14.65 | 14.77 | 14.77 | 10,110,188 |
| 25 ene 2024 | 14.49 | 14.77 | 14.36 | 14.74 | 14.74 | 13,635,727 |
| 24 ene 2024 | 14.21 | 14.49 | 13.86 | 14.46 | 14.46 | 11,542,138 |
| 23 ene 2024 | 13.70 | 14.16 | 13.59 | 14.08 | 14.08 | 9,196,666 |
| 22 ene 2024 | 14.27 | 14.27 | 13.63 | 13.75 | 13.75 | 11,024,728 |
| 19 ene 2024 | 14.24 | 14.37 | 14.17 | 14.27 | 14.27 | 6,844,577 |
| 18 ene 2024 | 14.31 | 14.35 | 13.84 | 14.25 | 14.25 | 14,820,581 |
| 17 ene 2024 | 14.62 | 14.70 | 14.36 | 14.39 | 14.39 | 8,577,903 |
| 16 ene 2024 | 14.61 | 14.73 | 14.51 | 14.67 | 14.67 | 6,251,524 |
| 15 ene 2024 | 14.60 | 14.73 | 14.53 | 14.63 | 14.63 | 5,733,467 |
| 12 ene 2024 | 14.70 | 14.81 | 14.61 | 14.63 | 14.63 | 6,699,700 |
| 11 ene 2024 | 14.68 | 14.78 | 14.55 | 14.70 | 14.70 | 8,245,491 |
| 10 ene 2024 | 14.69 | 14.76 | 14.55 | 14.69 | 14.69 | 4,973,099 |
| 09 ene 2024 | 14.78 | 14.84 | 14.60 | 14.69 | 14.69 | 6,576,340 |
| 08 ene 2024 | 15.06 | 15.07 | 14.72 | 14.72 | 14.72 | 7,796,282 |
| 05 ene 2024 | 15.19 | 15.27 | 15.01 | 15.08 | 15.08 | 7,069,830 |
| 04 ene 2024 | 15.24 | 15.25 | 15.10 | 15.20 | 15.20 | 6,213,536 |
| 03 ene 2024 | 15.13 | 15.31 | 15.12 | 15.24 | 15.24 | 7,492,379 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.