U.S. markets open in 6 hours 12 minutes
F S&P 500
5,542.25 +5.25 (+0.09%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,995.50 +23.25 (+0.12%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,328.00 -2.80 (-0.12%)
Jinglv Environment Science and Technology Co., Ltd (001230.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 14.97 | 14.28 | 13.68 | 14.19 | 14.19 | 1,202,770 |
| 25 jun 2024 | 14.06 | 14.35 | 13.77 | 13.86 | 13.86 | 1,355,208 |
| 24 jun 2024 | 14.78 | 15.00 | 14.03 | 14.18 | 14.18 | 2,099,457 |
| 21 jun 2024 | 14.97 | 15.41 | 14.55 | 15.00 | 15.00 | 2,371,936 |
| 20 jun 2024 | 14.83 | 15.50 | 14.55 | 15.29 | 15.29 | 3,031,194 |
| 19 jun 2024 | 14.80 | 15.79 | 14.45 | 14.84 | 14.84 | 3,230,079 |
| 18 jun 2024 | 14.12 | 14.74 | 14.03 | 14.62 | 14.62 | 1,221,356 |
| 17 jun 2024 | 14.27 | 14.40 | 14.13 | 14.15 | 14.15 | 552,540 |
| 14 jun 2024 | 14.16 | 14.35 | 14.13 | 14.31 | 14.31 | 473,880 |
| 13 jun 2024 | 14.33 | 14.54 | 14.20 | 14.21 | 14.21 | 561,295 |
| 12 jun 2024 | 14.02 | 14.41 | 14.02 | 14.40 | 14.40 | 573,558 |
| 11 jun 2024 | 14.10 | 14.24 | 13.71 | 14.02 | 14.02 | 692,931 |
| 07 jun 2024 | 13.51 | 14.16 | 13.51 | 14.09 | 14.09 | 1,301,057 |
| 06 jun 2024 | 14.12 | 14.22 | 13.22 | 13.37 | 13.37 | 1,441,783 |
| 06 jun 2024 | 0.35 Dividendo | |||||
| 06 jun 2024 | 1.2:1 División de acciones | |||||
| 05 jun 2024 | 14.52 | 14.98 | 14.38 | 14.39 | 14.04 | 1,373,346 |
| 04 jun 2024 | 15.38 | 15.38 | 14.79 | 15.07 | 14.70 | 874,813 |
| 03 jun 2024 | 15.92 | 15.93 | 15.15 | 15.43 | 15.05 | 888,330 |
| 31 may 2024 | 15.83 | 15.99 | 15.61 | 15.90 | 15.51 | 610,519 |
| 30 may 2024 | 15.90 | 16.06 | 15.72 | 15.73 | 15.35 | 762,642 |
| 29 may 2024 | 15.63 | 15.96 | 15.57 | 15.90 | 15.51 | 608,659 |
| 28 may 2024 | 15.88 | 15.90 | 15.62 | 15.65 | 15.27 | 751,210 |
| 27 may 2024 | 15.88 | 15.90 | 15.62 | 15.89 | 15.51 | 754,440 |
| 24 may 2024 | 15.99 | 16.07 | 15.77 | 15.87 | 15.48 | 534,600 |
| 23 may 2024 | 16.12 | 16.25 | 15.77 | 15.83 | 15.45 | 512,553 |
| 22 may 2024 | 16.21 | 16.28 | 16.08 | 16.20 | 15.81 | 460,233 |
| 21 may 2024 | 16.33 | 16.33 | 15.98 | 16.12 | 15.72 | 594,590 |
| 20 may 2024 | 16.48 | 16.52 | 16.25 | 16.31 | 15.91 | 1,139,528 |
| 17 may 2024 | 16.33 | 16.43 | 16.23 | 16.41 | 16.01 | 766,810 |
| 16 may 2024 | 16.21 | 16.36 | 16.12 | 16.23 | 15.83 | 694,920 |
| 15 may 2024 | 16.17 | 16.22 | 16.05 | 16.12 | 15.72 | 447,960 |
| 14 may 2024 | 16.40 | 16.40 | 16.08 | 16.17 | 15.78 | 592,876 |
| 13 may 2024 | 16.15 | 16.24 | 16.01 | 16.07 | 15.68 | 715,756 |
| 10 may 2024 | 16.48 | 16.48 | 16.17 | 16.23 | 15.84 | 791,094 |
| 09 may 2024 | 16.07 | 16.42 | 16.07 | 16.33 | 15.94 | 707,520 |
| 08 may 2024 | 16.09 | 16.48 | 16.09 | 16.20 | 15.81 | 681,678 |
| 07 may 2024 | 16.13 | 16.26 | 15.99 | 16.26 | 15.86 | 902,190 |
| 06 may 2024 | 16.16 | 16.35 | 16.04 | 16.13 | 15.74 | 1,345,890 |
| 30 abr 2024 | 18.73 | 19.46 | 18.73 | 19.35 | 18.88 | 1,437,929 |
| 29 abr 2024 | 18.18 | 18.89 | 18.18 | 18.89 | 18.43 | 1,027,014 |
| 26 abr 2024 | 17.87 | 18.28 | 17.82 | 18.20 | 17.76 | 905,703 |
| 25 abr 2024 | 17.80 | 18.00 | 17.51 | 17.87 | 17.44 | 588,100 |
| 24 abr 2024 | 17.19 | 17.67 | 17.19 | 17.61 | 17.18 | 569,800 |
| 23 abr 2024 | 17.02 | 17.36 | 16.90 | 17.17 | 16.75 | 530,250 |
| 22 abr 2024 | 17.18 | 17.45 | 16.63 | 16.92 | 16.51 | 561,104 |
| 19 abr 2024 | 17.17 | 17.46 | 17.00 | 17.18 | 16.76 | 612,564 |
| 18 abr 2024 | 17.45 | 17.57 | 17.06 | 17.25 | 16.83 | 757,500 |
| 17 abr 2024 | 16.56 | 17.51 | 16.56 | 17.45 | 17.03 | 1,095,578 |
| 16 abr 2024 | 17.78 | 17.78 | 16.35 | 16.45 | 16.05 | 1,214,375 |
| 15 abr 2024 | 18.75 | 18.99 | 17.39 | 17.74 | 17.31 | 1,166,677 |
| 12 abr 2024 | 19.08 | 19.30 | 18.86 | 18.99 | 18.53 | 567,400 |
| 11 abr 2024 | 18.70 | 19.30 | 18.35 | 19.08 | 18.62 | 561,042 |
| 10 abr 2024 | 19.17 | 19.30 | 18.63 | 18.77 | 18.31 | 480,800 |
| 09 abr 2024 | 18.84 | 19.28 | 18.84 | 19.17 | 18.70 | 497,693 |
| 08 abr 2024 | 19.44 | 19.44 | 18.83 | 18.83 | 18.37 | 732,788 |
| 03 abr 2024 | 19.41 | 19.70 | 19.27 | 19.44 | 18.97 | 1,064,300 |
| 02 abr 2024 | 19.74 | 19.80 | 19.37 | 19.55 | 19.07 | 1,347,578 |
| 01 abr 2024 | 19.03 | 19.26 | 19.00 | 19.26 | 18.79 | 632,500 |
| 29 mar 2024 | 18.61 | 18.92 | 18.59 | 18.94 | 18.48 | 407,900 |
| 28 mar 2024 | 18.12 | 18.80 | 18.12 | 18.61 | 18.16 | 570,200 |
| 27 mar 2024 | 18.51 | 18.93 | 18.27 | 18.27 | 17.83 | 560,400 |
| 26 mar 2024 | 18.58 | 18.86 | 18.41 | 18.76 | 18.30 | 622,900 |
| 25 mar 2024 | 18.94 | 19.06 | 18.61 | 18.67 | 18.22 | 673,500 |
| 22 mar 2024 | 19.39 | 19.41 | 18.81 | 18.94 | 18.48 | 611,000 |
| 21 mar 2024 | 19.42 | 19.55 | 19.13 | 19.37 | 18.90 | 611,664 |
| 20 mar 2024 | 19.21 | 19.42 | 19.02 | 19.42 | 18.95 | 589,980 |
| 19 mar 2024 | 19.05 | 19.34 | 19.05 | 19.21 | 18.74 | 896,900 |
| 18 mar 2024 | 19.00 | 19.18 | 18.90 | 19.15 | 18.68 | 1,136,900 |
| 15 mar 2024 | 18.52 | 19.09 | 18.29 | 19.01 | 18.55 | 1,271,300 |
| 14 mar 2024 | 18.45 | 18.69 | 18.27 | 18.49 | 18.04 | 813,530 |
| 13 mar 2024 | 18.44 | 18.54 | 18.27 | 18.45 | 18.00 | 597,930 |
| 12 mar 2024 | 18.16 | 18.46 | 18.01 | 18.46 | 18.01 | 847,321 |
| 11 mar 2024 | 17.80 | 18.16 | 17.80 | 18.16 | 17.72 | 627,075 |
| 08 mar 2024 | 17.82 | 17.93 | 17.50 | 17.87 | 17.44 | 597,700 |
| 07 mar 2024 | 17.96 | 18.02 | 17.58 | 17.76 | 17.33 | 764,385 |
| 06 mar 2024 | 17.64 | 17.99 | 17.51 | 17.83 | 17.40 | 839,139 |
| 05 mar 2024 | 17.92 | 18.08 | 17.46 | 17.63 | 17.20 | 929,200 |
| 04 mar 2024 | 18.57 | 18.57 | 17.82 | 18.13 | 17.69 | 714,200 |
| 01 mar 2024 | 18.11 | 18.30 | 17.97 | 18.23 | 17.79 | 891,500 |
| 29 feb 2024 | 17.18 | 18.02 | 17.13 | 18.02 | 17.58 | 1,366,799 |
| 28 feb 2024 | 18.91 | 19.31 | 17.38 | 17.44 | 17.02 | 1,996,100 |
| 27 feb 2024 | 18.33 | 19.00 | 18.15 | 19.00 | 18.54 | 1,106,700 |
| 26 feb 2024 | 18.20 | 18.62 | 18.06 | 18.33 | 17.88 | 1,427,400 |
| 23 feb 2024 | 17.71 | 18.30 | 17.59 | 18.21 | 17.77 | 1,216,657 |
| 22 feb 2024 | 17.26 | 17.53 | 17.18 | 17.51 | 17.08 | 821,987 |
| 21 feb 2024 | 16.80 | 17.61 | 16.80 | 17.26 | 16.84 | 1,160,818 |
| 20 feb 2024 | 17.00 | 17.08 | 16.80 | 17.02 | 16.61 | 789,065 |
| 19 feb 2024 | 16.62 | 17.00 | 16.56 | 16.97 | 16.56 | 1,481,511 |
| 08 feb 2024 | 14.99 | 16.34 | 14.43 | 16.34 | 15.94 | 1,811,500 |
| 07 feb 2024 | 15.58 | 15.98 | 14.71 | 14.85 | 14.49 | 1,688,999 |
| 06 feb 2024 | 15.82 | 16.49 | 14.72 | 15.75 | 15.37 | 1,652,043 |
| 05 feb 2024 | 17.67 | 17.72 | 16.04 | 16.06 | 15.67 | 1,429,379 |
| 02 feb 2024 | 18.99 | 19.26 | 17.04 | 17.82 | 17.39 | 1,304,640 |
| 01 feb 2024 | 19.50 | 19.50 | 18.60 | 18.92 | 18.46 | 1,067,217 |
| 31 ene 2024 | 20.66 | 20.66 | 19.14 | 19.47 | 19.00 | 1,055,100 |
| 30 ene 2024 | 21.20 | 21.20 | 20.29 | 20.37 | 19.87 | 816,375 |
| 29 ene 2024 | 21.80 | 21.80 | 21.00 | 21.00 | 20.49 | 883,064 |
| 26 ene 2024 | 21.47 | 21.95 | 21.46 | 21.50 | 20.98 | 772,065 |
| 25 ene 2024 | 20.70 | 21.57 | 20.53 | 21.49 | 20.97 | 1,001,534 |
| *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.