U.S. markets closed

Norsyn Crop Technology Co., Ltd. (001231.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
14.64+0.41 (+2.88%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 202414.3714.8514.2314.6414.641,827,588
27 sept 20240.05 Dividendo
26 sept 202413.9414.2913.9414.2814.231,087,698
25 sept 202413.9614.2013.9113.9613.91998,300
24 sept 202413.4213.8713.4213.8613.81857,600
23 sept 202413.4813.5813.2713.4013.35486,100
20 sept 202413.5613.6313.3513.4813.43603,500
19 sept 202413.2313.6213.1813.5713.52935,600
18 sept 202413.5413.5412.9513.0813.03767,300
13 sept 202413.5813.7613.4013.4613.41820,100
12 sept 202413.8213.9113.6113.6713.621,165,400
11 sept 202413.8114.0013.7213.9313.881,421,800
10 sept 202413.6313.8813.5613.8013.75673,900
09 sept 202413.7313.8213.4613.6213.57541,639
06 sept 202413.9914.0213.6113.6413.59674,600
05 sept 202413.7013.9313.6113.8413.79651,300
04 sept 202413.8413.9613.5913.7013.65746,000
03 sept 202413.7613.9713.6813.9313.88871,900
02 sept 202413.6913.9813.6313.7613.711,250,500
30 ago 202413.6013.8413.6013.6913.641,378,600
29 ago 202413.3313.6613.2013.6013.551,112,500
28 ago 202413.1013.4313.1013.3313.281,457,200
27 ago 202413.2313.3312.9613.0913.04840,400
26 ago 202412.8813.1612.8813.1313.08967,200
26 ago 20240.08 Dividendo
23 ago 202413.1013.2312.8912.9412.81952,225
22 ago 202413.4113.6113.1713.1713.04837,253
21 ago 202413.4613.6713.4113.4813.35830,610
20 ago 202413.9814.0013.4013.5113.381,291,600
19 ago 202414.1514.2813.8513.8713.741,681,472
16 ago 202414.0514.3013.8614.1814.041,493,907
15 ago 202414.0814.1513.8614.0613.92971,400
14 ago 202414.1714.1813.9914.0413.90668,283
13 ago 202414.0514.1613.6014.1614.021,153,800
12 ago 202414.1014.1713.9213.9513.821,093,283
09 ago 202414.3714.3714.0014.2414.101,929,380
08 ago 202414.0614.4213.8214.4014.262,450,964
07 ago 202414.2814.3213.9014.1914.052,450,228
06 ago 202414.3315.2014.0114.1614.024,206,735
05 ago 202414.6215.4613.9914.1213.986,628,052
02 ago 202413.7815.1613.6315.1615.013,580,549
01 ago 202413.8513.8813.6913.7813.65493,355
31 jul 202413.4713.7613.3613.7613.63797,907
30 jul 202413.4013.5313.3213.4513.32438,500
29 jul 202413.4313.4813.2013.4013.27468,655
26 jul 202413.2613.5013.2613.3613.23485,560
25 jul 202413.0013.4512.8913.2513.12606,100
24 jul 202413.1513.1912.9013.0112.88563,112
23 jul 202413.2713.5413.1313.1413.01742,600
22 jul 202413.1213.3813.1213.3113.18472,400
19 jul 202413.2613.4612.9813.2413.11610,700
18 jul 202413.2313.3712.9013.2513.12606,110
17 jul 202413.5113.5413.2213.3413.21423,000
16 jul 202413.5413.6313.2913.4613.33775,655
15 jul 202413.7613.9213.3113.5413.41848,000
12 jul 202413.9114.1713.6913.8013.67569,700
11 jul 202413.5513.8513.5213.8313.70833,300
10 jul 202413.5013.7513.3413.3413.21570,000
09 jul 202413.3313.7213.1113.6213.49784,788
08 jul 202413.8514.0613.4413.5013.37738,800
05 jul 202413.7014.0313.4413.9213.79573,500
04 jul 202414.1414.2813.6213.7013.57690,758
03 jul 202414.4414.4414.1014.1414.00601,200
02 jul 202414.2214.4414.1514.2914.15639,300
01 jul 202414.1014.2613.9014.2114.07638,000
28 jun 202414.1414.3514.0314.0713.93620,100
27 jun 202414.2614.5314.0414.0513.91948,157
26 jun 202413.8914.3413.5614.2914.151,173,900
25 jun 202413.5513.9913.4413.7713.641,170,155
24 jun 202413.9013.9013.2013.4313.301,435,555
21 jun 202414.1814.1813.8114.0013.861,536,200
20 jun 202414.7114.8814.0114.1013.962,517,891
19 jun 202415.9016.0314.7014.9314.794,523,765
18 jun 202414.6515.5514.5515.5115.362,292,504
17 jun 202414.8214.9114.4614.6714.531,164,494
14 jun 202415.0015.0614.5614.8214.68966,000
13 jun 202415.2115.2614.7615.0314.881,383,519
12 jun 202414.4615.3214.2515.2115.062,291,811
11 jun 202414.9614.9914.2414.4714.331,675,108
07 jun 202414.3514.9014.3514.8614.721,535,828
06 jun 202414.9915.1613.7614.2914.151,867,589
05 jun 202415.6515.6515.0315.1715.02968,000
04 jun 202415.7115.8815.2315.7015.551,126,200
03 jun 202416.2016.2815.7315.8915.74875,700
31 may 202416.1216.2816.0216.1415.98433,300
30 may 202416.3216.5316.0116.1115.95593,855
29 may 202416.1416.5516.1216.3216.16492,800
28 may 202416.4816.5716.1016.1215.96500,000
27 may 202416.2816.5916.0516.5016.34752,700
24 may 202416.3416.5216.0516.2216.06576,433
23 may 202416.6216.7716.1916.2816.12631,600
22 may 202416.8817.0616.5516.7616.60684,694
21 may 202417.2617.2816.5116.7316.57784,955
20 may 202417.2517.3417.0117.2617.09857,060
17 may 202416.9417.1516.6817.1016.93811,600
16 may 202416.8217.0816.5916.9016.74526,700
15 may 202416.6616.8416.2216.5816.42552,000
14 may 202416.3916.7816.3616.5116.35748,749
13 may 202416.1816.8116.1816.3516.19921,234
10 may 202417.5017.5016.8517.0216.86599,600
*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...