U.S. markets open in 3 hours 28 minutes

Zhejiang Bofay Electric Co., Ltd. (001255.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
24.34-2.70 (-9.99%)
Al cierre: 03:04PM CST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202428.1026.6224.3424.3424.343,448,800
31 may 202428.1028.9526.9027.0427.044,581,800
30 may 202427.7729.2227.3128.4628.465,056,972
29 may 202426.4728.9926.1028.1228.125,699,283
29 may 20240.086 Dividendo
28 may 202426.9627.0026.4026.6026.51995,000
27 may 202426.4027.0126.3126.9126.82862,400
24 may 202426.4027.7826.3926.8826.791,014,400
23 may 202426.9027.4926.5726.8726.781,891,000
22 may 202426.8028.3826.7127.6027.512,545,700
21 may 202426.8128.5026.7027.0126.922,674,299
20 may 202426.3227.1926.1827.0126.921,578,100
17 may 202425.6026.2425.6026.2226.14978,600
16 may 202426.0326.5725.6625.7825.70899,300
15 may 202425.7526.1425.4826.0625.981,072,100
14 may 202425.3425.9325.3225.7525.67783,499
13 may 202425.5025.7725.0325.4225.34838,800
10 may 202425.8525.9925.4125.6625.581,065,300
09 may 202425.5326.2025.5325.8025.721,148,900
08 may 202425.9026.4025.5025.7525.671,776,272
07 may 202425.2026.1425.2026.0125.932,324,111
06 may 202424.4126.3524.4125.3125.232,598,172
30 abr 202424.5124.6023.9224.0223.941,522,700
29 abr 202423.9024.5023.6824.4624.382,233,100
26 abr 202424.5524.9523.4124.4524.375,016,463
25 abr 202424.0026.8223.6026.0125.935,375,563
24 abr 202423.4824.4023.4824.3824.301,150,900
23 abr 202423.2023.7823.0523.6823.601,303,663
22 abr 202423.3024.3022.3623.3923.311,560,000
19 abr 202422.7223.5222.5123.3023.221,354,363
18 abr 202423.0023.2022.4122.7722.701,793,200
17 abr 202421.6523.1421.6523.0322.962,023,673
16 abr 202424.0524.3021.6321.6321.562,433,800
15 abr 202426.0526.9824.0324.0323.952,422,856
12 abr 202426.3827.4326.2626.7026.612,436,256
11 abr 202425.6527.3725.2626.7826.692,798,836
10 abr 202427.0027.0025.6425.9925.912,759,763
09 abr 202426.8527.8026.8027.1627.073,698,063
08 abr 202430.0030.1228.3528.3528.264,920,300
03 abr 202429.8731.5028.7831.5031.407,968,739
02 abr 202428.2728.6428.2728.6428.551,507,911
01 abr 202425.2026.4425.2026.0425.961,046,800
29 mar 202425.0825.5724.9525.2025.12447,200
28 mar 202424.4225.8024.3925.0825.00907,500
27 mar 202425.2625.3524.3824.3824.30863,900
26 mar 202424.9925.4324.6025.2425.16856,300
25 mar 202425.9626.0824.9825.0825.00931,000
22 mar 202427.0827.1325.8826.0725.991,205,700
21 mar 202427.1627.2526.2526.8726.781,162,800
20 mar 202426.4627.2026.3927.0526.96996,700
19 mar 202426.7826.9826.3326.4326.34976,473
18 mar 202426.0226.7026.0226.6626.571,185,700
15 mar 202425.4226.2025.2726.0125.931,222,100
14 mar 202426.1326.1325.0225.4525.371,234,500
13 mar 202425.8826.2625.6425.9025.821,329,100
12 mar 202425.8726.3025.2625.9325.851,170,900
11 mar 202424.8925.9724.7725.8625.781,602,800
08 mar 202425.0125.5524.4524.9424.861,241,900
07 mar 202424.7226.3024.6525.2525.172,153,900
06 mar 202424.0025.4424.0024.7924.711,513,400
05 mar 202424.9424.9424.0124.3024.221,546,800
04 mar 202424.1826.6123.3324.9424.862,299,311
01 mar 202424.2624.4523.8924.1924.111,134,426
29 feb 202422.2424.2422.2424.1324.051,595,100
28 feb 202426.2826.7923.1523.1523.082,093,200
27 feb 202425.1125.7524.7025.7225.64825,400
26 feb 202424.8025.4324.4424.8824.801,234,530
23 feb 202423.6024.8023.4124.4424.361,265,938
22 feb 202422.9623.5022.7823.3423.261,106,620
21 feb 202422.3323.5521.9622.9622.891,271,655
20 feb 202421.7922.7521.2722.3522.281,100,102
19 feb 202421.1522.2820.8621.7021.631,980,102
08 feb 202419.6021.5118.7120.9120.842,099,700
07 feb 202420.9321.7919.3819.5519.491,884,800
06 feb 202420.0222.1119.4320.7420.671,311,800
05 feb 202423.9223.9221.4721.4721.401,188,700
02 feb 202425.5625.9023.0523.8523.77960,200
01 feb 202425.8026.0925.0125.4825.40673,900
31 ene 202428.2828.5026.0926.1226.041,427,255
30 ene 202430.2330.2428.8128.9928.90497,800
29 ene 202430.8931.4029.5630.2330.13609,520
26 ene 202430.9031.4930.6330.7530.65634,000
25 ene 202430.5531.0929.6031.0530.95872,669
24 ene 202431.1131.1729.4330.2930.19733,000
23 ene 202430.2630.6629.5030.3330.23744,500
22 ene 202432.8932.9030.0430.4030.301,108,600
19 ene 202433.3633.8932.6832.8832.77574,199
18 ene 202433.7733.9632.3033.3533.241,177,900
17 ene 202435.3035.4033.8834.0033.891,058,400
16 ene 202434.0935.4033.8835.2035.091,709,700
15 ene 202434.4734.4734.4734.4734.36-
12 ene 202433.9135.4533.7134.4734.361,561,800
11 ene 202433.7534.1633.5833.8533.74811,400
10 ene 202433.5434.3433.0833.7133.60880,200
09 ene 202433.5134.8533.4433.8533.741,208,000
08 ene 202434.4034.8733.6433.6733.561,125,800
05 ene 202435.8936.0934.4534.7034.592,273,094
04 ene 202436.3036.5935.3136.2536.132,577,000
03 ene 202436.2837.4335.8136.7636.642,504,800
02 ene 202436.3037.8835.5137.0836.963,697,167
*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...