Eastcompeace Technology Co.Ltd (002017.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8.35 | 8.48 | 8.22 | 8.33 | 8.33 | 5,493,255 |
| 27 jun 2024 | 8.38 | 8.43 | 8.24 | 8.26 | 8.26 | 4,589,683 |
| 26 jun 2024 | 7.92 | 8.43 | 7.92 | 8.43 | 8.43 | 6,222,964 |
| 25 jun 2024 | 8.06 | 8.15 | 7.89 | 7.98 | 7.98 | 5,685,480 |
| 24 jun 2024 | 8.36 | 8.40 | 7.98 | 8.06 | 8.06 | 7,507,958 |
| 21 jun 2024 | 8.35 | 8.52 | 8.21 | 8.42 | 8.42 | 5,110,424 |
| 21 jun 2024 | 0.15 Dividendo | |||||
| 20 jun 2024 | 8.82 | 8.87 | 8.45 | 8.45 | 8.30 | 5,907,854 |
| 19 jun 2024 | 8.88 | 8.95 | 8.85 | 8.85 | 8.69 | 4,196,708 |
| 18 jun 2024 | 8.73 | 8.91 | 8.68 | 8.87 | 8.71 | 5,159,052 |
| 17 jun 2024 | 8.68 | 8.78 | 8.62 | 8.73 | 8.58 | 4,697,370 |
| 14 jun 2024 | 8.57 | 8.72 | 8.46 | 8.68 | 8.53 | 5,762,212 |
| 13 jun 2024 | 8.58 | 8.63 | 8.52 | 8.55 | 8.40 | 4,205,325 |
| 12 jun 2024 | 8.46 | 8.62 | 8.41 | 8.59 | 8.44 | 4,336,090 |
| 11 jun 2024 | 8.34 | 8.48 | 8.17 | 8.47 | 8.32 | 4,842,176 |
| 07 jun 2024 | 8.20 | 8.42 | 8.19 | 8.34 | 8.19 | 5,658,749 |
| 06 jun 2024 | 8.47 | 8.56 | 8.11 | 8.15 | 8.01 | 7,648,773 |
| 05 jun 2024 | 8.54 | 8.65 | 8.47 | 8.51 | 8.36 | 5,698,407 |
| 04 jun 2024 | 8.80 | 8.84 | 8.46 | 8.56 | 8.41 | 8,917,178 |
| 03 jun 2024 | 9.06 | 9.09 | 8.77 | 8.84 | 8.68 | 6,404,996 |
| 31 may 2024 | 8.83 | 9.08 | 8.83 | 9.05 | 8.89 | 5,619,020 |
| 30 may 2024 | 8.84 | 8.88 | 8.67 | 8.83 | 8.67 | 3,987,852 |
| 29 may 2024 | 8.74 | 8.93 | 8.74 | 8.84 | 8.68 | 3,887,040 |
| 28 may 2024 | 8.80 | 8.97 | 8.76 | 8.80 | 8.64 | 3,544,200 |
| 27 may 2024 | 8.93 | 8.99 | 8.65 | 8.92 | 8.76 | 6,095,746 |
| 24 may 2024 | 8.95 | 9.12 | 8.88 | 8.89 | 8.73 | 4,780,765 |
| 23 may 2024 | 9.30 | 9.31 | 8.97 | 8.99 | 8.83 | 6,533,620 |
| 22 may 2024 | 9.26 | 9.28 | 9.15 | 9.19 | 9.03 | 3,493,560 |
| 21 may 2024 | 9.34 | 9.36 | 9.21 | 9.26 | 9.10 | 4,193,638 |
| 20 may 2024 | 9.27 | 9.39 | 9.22 | 9.37 | 9.20 | 5,873,416 |
| 17 may 2024 | 9.09 | 9.25 | 9.07 | 9.25 | 9.09 | 6,143,825 |
| 16 may 2024 | 9.07 | 9.18 | 9.06 | 9.09 | 8.93 | 4,800,750 |
| 15 may 2024 | 9.16 | 9.18 | 9.03 | 9.06 | 8.90 | 5,662,930 |
| 14 may 2024 | 9.05 | 9.23 | 9.05 | 9.20 | 9.04 | 6,670,944 |
| 13 may 2024 | 9.15 | 9.23 | 9.00 | 9.07 | 8.91 | 12,854,804 |
| 10 may 2024 | 9.30 | 9.74 | 9.23 | 9.39 | 9.22 | 17,134,840 |
| 09 may 2024 | 9.25 | 9.39 | 9.23 | 9.31 | 9.14 | 5,325,544 |
| 08 may 2024 | 9.40 | 9.41 | 9.22 | 9.25 | 9.09 | 4,968,578 |
| 07 may 2024 | 9.36 | 9.48 | 9.31 | 9.42 | 9.25 | 6,129,033 |
| 06 may 2024 | 9.53 | 9.56 | 9.35 | 9.38 | 9.21 | 8,705,493 |
| 30 abr 2024 | 9.37 | 9.44 | 9.27 | 9.40 | 9.23 | 7,855,580 |
| 29 abr 2024 | 9.17 | 9.45 | 9.16 | 9.41 | 9.24 | 9,024,588 |
| 26 abr 2024 | 8.92 | 9.17 | 8.86 | 9.16 | 9.00 | 8,708,128 |
| 25 abr 2024 | 8.95 | 8.98 | 8.86 | 8.89 | 8.73 | 6,568,851 |
| 24 abr 2024 | 8.71 | 8.97 | 8.71 | 8.97 | 8.81 | 8,611,795 |
| 23 abr 2024 | 8.64 | 8.78 | 8.61 | 8.69 | 8.54 | 6,179,765 |
| 22 abr 2024 | 8.75 | 8.90 | 8.49 | 8.63 | 8.48 | 9,556,520 |
| 19 abr 2024 | 8.63 | 8.75 | 8.50 | 8.61 | 8.46 | 5,438,006 |
| 18 abr 2024 | 8.57 | 8.88 | 8.46 | 8.68 | 8.53 | 8,237,714 |
| 17 abr 2024 | 8.07 | 8.60 | 8.07 | 8.59 | 8.44 | 8,453,312 |
| 16 abr 2024 | 8.43 | 8.43 | 7.97 | 7.98 | 7.84 | 10,529,614 |
| 15 abr 2024 | 8.72 | 8.77 | 8.26 | 8.43 | 8.28 | 9,416,127 |
| 12 abr 2024 | 8.74 | 8.86 | 8.72 | 8.72 | 8.57 | 6,233,066 |
| 11 abr 2024 | 8.80 | 8.92 | 8.72 | 8.74 | 8.58 | 7,047,092 |
| 10 abr 2024 | 9.14 | 9.14 | 8.73 | 8.82 | 8.66 | 7,330,553 |
| 09 abr 2024 | 9.03 | 9.21 | 9.02 | 9.14 | 8.98 | 6,838,209 |
| 08 abr 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 8.87 | 6,879,518 |
| 03 abr 2024 | 9.48 | 9.50 | 9.19 | 9.29 | 9.13 | 7,943,773 |
| 02 abr 2024 | 9.58 | 9.59 | 9.39 | 9.48 | 9.31 | 9,295,935 |
| 01 abr 2024 | 9.51 | 9.62 | 9.46 | 9.61 | 9.44 | 15,452,735 |
| 29 mar 2024 | 9.40 | 9.43 | 9.15 | 9.58 | 9.41 | 12,979,777 |
| 28 mar 2024 | 8.84 | 9.79 | 8.84 | 9.38 | 9.21 | 26,594,001 |
| 27 mar 2024 | 9.26 | 9.35 | 8.88 | 8.90 | 8.74 | 6,693,587 |
| 26 mar 2024 | 9.40 | 9.61 | 9.20 | 9.29 | 9.13 | 7,593,739 |
| 25 mar 2024 | 9.66 | 9.90 | 9.44 | 9.46 | 9.29 | 8,535,209 |
| 22 mar 2024 | 9.75 | 9.82 | 9.59 | 9.67 | 9.50 | 5,831,020 |
| 21 mar 2024 | 9.75 | 9.84 | 9.69 | 9.77 | 9.60 | 5,454,949 |
| 20 mar 2024 | 9.75 | 9.87 | 9.75 | 9.79 | 9.62 | 7,851,007 |
| 19 mar 2024 | 9.74 | 9.85 | 9.69 | 9.76 | 9.59 | 6,272,569 |
| 18 mar 2024 | 9.66 | 9.83 | 9.59 | 9.82 | 9.65 | 7,778,077 |
| 15 mar 2024 | 9.47 | 9.65 | 9.46 | 9.65 | 9.48 | 5,762,659 |
| 14 mar 2024 | 9.66 | 9.70 | 9.41 | 9.53 | 9.36 | 6,229,429 |
| 13 mar 2024 | 9.60 | 9.80 | 9.56 | 9.67 | 9.50 | 8,105,409 |
| 12 mar 2024 | 9.59 | 9.64 | 9.47 | 9.58 | 9.41 | 6,238,610 |
| 11 mar 2024 | 9.47 | 9.57 | 9.32 | 9.55 | 9.38 | 6,908,918 |
| 08 mar 2024 | 9.21 | 9.51 | 9.16 | 9.50 | 9.33 | 7,150,095 |
| 07 mar 2024 | 9.42 | 9.49 | 9.21 | 9.21 | 9.05 | 5,559,555 |
| 06 mar 2024 | 9.50 | 9.58 | 9.26 | 9.42 | 9.25 | 7,153,879 |
| 05 mar 2024 | 9.50 | 9.64 | 9.37 | 9.45 | 9.28 | 8,121,096 |
| 04 mar 2024 | 9.54 | 9.74 | 9.39 | 9.57 | 9.40 | 11,240,455 |
| 01 mar 2024 | 9.17 | 9.46 | 9.13 | 9.46 | 9.29 | 11,487,903 |
| 29 feb 2024 | 8.72 | 9.19 | 8.66 | 9.18 | 9.02 | 12,158,384 |
| 28 feb 2024 | 9.60 | 9.64 | 8.75 | 8.76 | 8.60 | 19,405,814 |
| 27 feb 2024 | 9.15 | 9.54 | 9.06 | 9.54 | 9.37 | 11,851,432 |
| 26 feb 2024 | 9.12 | 9.32 | 9.00 | 9.16 | 9.00 | 10,263,529 |
| 23 feb 2024 | 8.83 | 9.14 | 8.77 | 9.14 | 8.98 | 10,110,547 |
| 22 feb 2024 | 8.55 | 8.85 | 8.52 | 8.81 | 8.65 | 9,350,235 |
| 21 feb 2024 | 8.36 | 8.83 | 8.36 | 8.50 | 8.35 | 9,905,091 |
| 20 feb 2024 | 8.31 | 8.50 | 8.20 | 8.45 | 8.30 | 8,552,856 |
| 19 feb 2024 | 8.11 | 8.46 | 8.11 | 8.38 | 8.23 | 14,302,335 |
| 08 feb 2024 | 7.30 | 7.99 | 7.30 | 7.94 | 7.80 | 13,714,948 |
| 07 feb 2024 | 7.27 | 7.55 | 7.15 | 7.27 | 7.14 | 14,311,966 |
| 06 feb 2024 | 6.60 | 7.42 | 6.41 | 7.28 | 7.15 | 14,537,851 |
| 05 feb 2024 | 7.70 | 7.70 | 6.99 | 6.99 | 6.87 | 13,379,424 |
| 02 feb 2024 | 8.18 | 8.39 | 7.48 | 7.77 | 7.63 | 10,961,028 |
| 01 feb 2024 | 8.28 | 8.44 | 8.03 | 8.21 | 8.06 | 7,733,069 |
| 31 ene 2024 | 8.74 | 8.85 | 8.35 | 8.36 | 8.21 | 8,776,064 |
| 30 ene 2024 | 8.94 | 9.03 | 8.64 | 8.65 | 8.50 | 6,404,380 |
| 29 ene 2024 | 9.18 | 9.25 | 8.84 | 8.88 | 8.72 | 7,360,868 |
| 26 ene 2024 | 9.24 | 9.41 | 9.17 | 9.19 | 9.03 | 7,842,589 |
| *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.