BOE Technology Group Company Limited (000725.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 205,256,019 |
| 01 jul 2024 | 4.0900 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 218,273,513 |
| 28 jun 2024 | 4.0200 | 4.1400 | 4.0200 | 4.0900 | 4.0900 | 372,450,916 |
| 27 jun 2024 | 3.9800 | 4.0600 | 3.9600 | 4.0400 | 4.0400 | 372,424,910 |
| 26 jun 2024 | 3.9000 | 4.0100 | 3.8900 | 3.9900 | 3.9900 | 301,662,185 |
| 25 jun 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9100 | 3.9100 | 408,393,173 |
| 24 jun 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 366,410,233 |
| 21 jun 2024 | 4.0300 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 288,415,245 |
| 20 jun 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0300 | 4.0300 | 313,087,971 |
| 19 jun 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 223,969,799 |
| 19 jun 2024 | 0.03 Dividendo | |||||
| 18 jun 2024 | 4.0800 | 4.1500 | 4.0700 | 4.1400 | 4.1100 | 345,190,175 |
| 17 jun 2024 | 4.0500 | 4.1200 | 3.9900 | 4.0800 | 4.0504 | 395,935,426 |
| 14 jun 2024 | 4.0200 | 4.0700 | 4.0100 | 4.0700 | 4.0405 | 277,404,300 |
| 13 jun 2024 | 4.0900 | 4.1000 | 3.9600 | 4.0200 | 3.9909 | 373,162,658 |
| 12 jun 2024 | 4.1300 | 4.1600 | 4.0700 | 4.0800 | 4.0504 | 314,801,560 |
| 11 jun 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1200 | 4.0901 | 257,640,601 |
| 07 jun 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1400 | 4.1100 | 277,043,449 |
| 06 jun 2024 | 4.1200 | 4.1600 | 4.0800 | 4.0900 | 4.0604 | 277,030,229 |
| 05 jun 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1100 | 4.0802 | 236,746,450 |
| 04 jun 2024 | 4.0900 | 4.1800 | 4.0700 | 4.1400 | 4.1100 | 387,898,283 |
| 03 jun 2024 | 4.0800 | 4.1100 | 4.0100 | 4.0900 | 4.0604 | 330,413,355 |
| 31 may 2024 | 4.1200 | 4.1600 | 4.0700 | 4.0800 | 4.0504 | 275,525,407 |
| 30 may 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1100 | 4.0802 | 274,626,183 |
| 29 may 2024 | 4.1000 | 4.1500 | 4.0800 | 4.0900 | 4.0604 | 363,857,730 |
| 28 may 2024 | 4.2900 | 4.3100 | 4.0700 | 4.0900 | 4.0604 | 645,584,662 |
| 27 may 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2900 | 4.2589 | 273,622,959 |
| 24 may 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2300 | 4.1993 | 292,666,254 |
| 23 may 2024 | 4.3600 | 4.3700 | 4.2500 | 4.2600 | 4.2291 | 358,452,816 |
| 22 may 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3700 | 4.3383 | 328,773,010 |
| 21 may 2024 | 4.3400 | 4.4100 | 4.3200 | 4.3600 | 4.3284 | 289,661,105 |
| 20 may 2024 | 4.4100 | 4.4300 | 4.3200 | 4.3400 | 4.3086 | 408,026,792 |
| 17 may 2024 | 4.2900 | 4.4100 | 4.2800 | 4.4100 | 4.3780 | 376,993,235 |
| 16 may 2024 | 4.3300 | 4.3600 | 4.2700 | 4.3000 | 4.2688 | 280,860,019 |
| 15 may 2024 | 4.3700 | 4.3800 | 4.3200 | 4.3300 | 4.2986 | 226,047,646 |
| 14 may 2024 | 4.3800 | 4.4300 | 4.3600 | 4.3800 | 4.3483 | 268,778,006 |
| 13 may 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3600 | 4.3284 | 325,762,171 |
| 10 may 2024 | 4.4100 | 4.4200 | 4.3400 | 4.3800 | 4.3483 | 318,200,703 |
| 09 may 2024 | 4.4000 | 4.4600 | 4.3800 | 4.3900 | 4.3582 | 348,873,837 |
| 08 may 2024 | 4.4400 | 4.4500 | 4.3700 | 4.4200 | 4.3880 | 405,321,919 |
| 07 may 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4300 | 4.3979 | 475,016,799 |
| 06 may 2024 | 4.4500 | 4.5600 | 4.4100 | 4.5200 | 4.4872 | 746,966,432 |
| 30 abr 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3600 | 4.3284 | 433,288,215 |
| 29 abr 2024 | 4.3600 | 4.3700 | 4.3200 | 4.3400 | 4.3086 | 358,108,711 |
| 26 abr 2024 | 4.3200 | 4.3700 | 4.3100 | 4.3700 | 4.3383 | 358,244,855 |
| 25 abr 2024 | 4.2800 | 4.3700 | 4.2600 | 4.3200 | 4.2887 | 353,219,525 |
| 24 abr 2024 | 4.2100 | 4.2900 | 4.2000 | 4.2800 | 4.2490 | 315,782,100 |
| 23 abr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2100 | 4.1795 | 339,250,615 |
| 22 abr 2024 | 4.2300 | 4.2400 | 4.1800 | 4.2200 | 4.1894 | 239,121,122 |
| 19 abr 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2400 | 4.2093 | 375,183,476 |
| 18 abr 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3000 | 4.2688 | 445,087,657 |
| 17 abr 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2800 | 4.2490 | 377,488,510 |
| 16 abr 2024 | 4.3000 | 4.3100 | 4.2100 | 4.2200 | 4.1894 | 388,150,021 |
| 15 abr 2024 | 4.2300 | 4.3200 | 4.2200 | 4.3000 | 4.2688 | 458,095,539 |
| 12 abr 2024 | 4.2900 | 4.3400 | 4.2200 | 4.2300 | 4.1993 | 490,164,258 |
| 11 abr 2024 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.2093 | 293,586,296 |
| 10 abr 2024 | 4.3200 | 4.3300 | 4.2200 | 4.2600 | 4.2291 | 334,414,355 |
| 09 abr 2024 | 4.3600 | 4.3800 | 4.2700 | 4.3300 | 4.2986 | 361,837,761 |
| 08 abr 2024 | 4.3600 | 4.4200 | 4.3200 | 4.3500 | 4.3185 | 463,667,160 |
| 03 abr 2024 | 4.3000 | 4.4100 | 4.2800 | 4.3400 | 4.3086 | 557,694,455 |
| 02 abr 2024 | 4.3100 | 4.3400 | 4.2400 | 4.3000 | 4.2688 | 550,133,067 |
| 01 abr 2024 | 4.0800 | 4.3900 | 4.0700 | 4.3400 | 4.3086 | 1,193,725,057 |
| 29 mar 2024 | 4.0400 | 4.0500 | 4.0200 | 4.0600 | 4.0306 | 96,376,378 |
| 28 mar 2024 | 3.9500 | 4.0700 | 3.9400 | 4.0300 | 4.0008 | 389,520,924 |
| 27 mar 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9500 | 3.9214 | 356,121,558 |
| 26 mar 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9400 | 3.9114 | 217,522,162 |
| 25 mar 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9300 | 3.9015 | 286,643,070 |
| 22 mar 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9200 | 3.8916 | 361,396,171 |
| 21 mar 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0000 | 3.9710 | 323,563,653 |
| 20 mar 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0100 | 3.9809 | 256,162,976 |
| 19 mar 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0400 | 4.0107 | 276,061,225 |
| 18 mar 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0207 | 333,099,570 |
| 15 mar 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0400 | 4.0107 | 258,782,166 |
| 14 mar 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0000 | 3.9710 | 293,655,367 |
| 13 mar 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0600 | 4.0306 | 307,841,234 |
| 12 mar 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0306 | 293,267,130 |
| 11 mar 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 4.0504 | 343,859,419 |
| 08 mar 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0207 | 207,941,830 |
| 07 mar 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0008 | 265,599,207 |
| 06 mar 2024 | 4.0700 | 4.1200 | 4.0500 | 4.0500 | 4.0207 | 340,575,173 |
| 05 mar 2024 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0405 | 379,207,883 |
| 04 mar 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0207 | 415,197,899 |
| 01 mar 2024 | 3.9900 | 4.1100 | 3.9900 | 4.1100 | 4.0802 | 696,023,332 |
| 29 feb 2024 | 3.8800 | 3.9900 | 3.8800 | 3.9900 | 3.9611 | 384,614,846 |
| 28 feb 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9000 | 3.8717 | 409,833,790 |
| 27 feb 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9800 | 3.9512 | 270,750,799 |
| 26 feb 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9300 | 3.9015 | 283,191,515 |
| 23 feb 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9800 | 3.9512 | 256,257,392 |
| 22 feb 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9800 | 3.9512 | 322,997,628 |
| 21 feb 2024 | 3.9500 | 4.0300 | 3.9200 | 3.9700 | 3.9412 | 435,794,460 |
| 20 feb 2024 | 3.9300 | 3.9700 | 3.9100 | 3.9600 | 3.9313 | 317,596,246 |
| 19 feb 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9500 | 3.9214 | 452,831,759 |
| 08 feb 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8800 | 3.8519 | 467,307,383 |
| 07 feb 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8800 | 3.8519 | 554,487,959 |
| 06 feb 2024 | 3.6200 | 3.8300 | 3.6100 | 3.8200 | 3.7923 | 552,147,844 |
| 05 feb 2024 | 3.6300 | 3.7000 | 3.5700 | 3.6500 | 3.6236 | 473,843,827 |
| 02 feb 2024 | 3.6900 | 3.7100 | 3.5500 | 3.6500 | 3.6236 | 389,005,710 |
| 01 feb 2024 | 3.5800 | 3.7400 | 3.5700 | 3.6700 | 3.6434 | 363,587,128 |
| 31 ene 2024 | 3.6500 | 3.6700 | 3.5800 | 3.6000 | 3.5739 | 291,225,241 |
| 30 ene 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6500 | 3.6236 | 250,552,149 |
| *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.