U.S. markets close in 5 hours 58 minutes

Leo Group Co., Ltd. (002131.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
1.4800+0.0100 (+0.68%)
Al cierre: 03:04PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20241.37001.49001.43001.48001.4800147,564,661
25 jun 20241.43001.50001.43001.47001.4700172,261,545
24 jun 20241.49001.52001.45001.45001.4500278,832,683
21 jun 20241.37001.41001.36001.40001.4000116,609,497
20 jun 20241.43001.44001.37001.39001.3900168,887,932
19 jun 20241.46001.50001.44001.44001.4400186,959,658
18 jun 20241.50001.52001.44001.45001.4500305,964,201
17 jun 20241.37001.50001.36001.50001.5000479,702,182
14 jun 20241.44001.45001.31001.36001.3600491,391,425
13 jun 20241.51001.51001.45001.45001.4500175,759,379
12 jun 20241.52001.54001.50001.51001.5100104,309,591
11 jun 20241.54001.55001.47001.52001.5200125,534,595
07 jun 20241.55001.60001.55001.56001.5600132,163,628
06 jun 20241.63001.65001.51001.53001.5300230,814,937
05 jun 20241.65001.68001.63001.63001.6300100,140,358
05 jun 20240.03 Dividendo
04 jun 20241.67001.69001.64001.67001.6400103,719,586
03 jun 20241.76001.77001.65001.69001.6596196,473,509
31 may 20241.76001.78001.76001.76001.728459,360,943
30 may 20241.75001.78001.73001.76001.728499,063,801
29 may 20241.75001.79001.74001.75001.718675,853,497
28 may 20241.78001.80001.75001.76001.728480,748,286
27 may 20241.86001.87001.73001.80001.7677168,252,202
24 may 20241.86001.88001.85001.86001.826655,586,861
23 may 20241.87001.89001.86001.86001.826675,832,754
22 may 20241.85001.88001.85001.87001.836470,314,770
21 may 20241.88001.89001.85001.86001.8266125,945,594
20 may 20241.92001.93001.90001.91001.875780,771,740
17 may 20241.90001.92001.89001.92001.885578,632,902
16 may 20241.89001.92001.89001.91001.875779,686,869
15 may 20241.92001.92001.89001.89001.856076,964,333
14 may 20241.91001.94001.91001.92001.885573,831,945
13 may 20241.95001.96001.91001.92001.8855107,249,831
10 may 20241.98001.99001.95001.96001.924882,557,731
09 may 20242.00002.00001.95001.97001.9346157,060,474
08 may 20242.06002.10001.99002.02001.9837221,927,236
07 may 20241.95002.00001.95001.98001.9444150,407,560
06 may 20242.01002.03001.91001.94001.9051225,603,833
30 abr 20242.04002.06001.99002.00001.9641142,122,946
29 abr 20242.05002.06001.97002.05002.0132213,025,262
26 abr 20242.05002.09002.04002.09002.052592,814,733
25 abr 20242.05002.07002.03002.05002.013276,470,970
24 abr 20242.04002.07002.02002.07002.032888,635,632
23 abr 20242.03002.06002.02002.02001.983768,646,906
22 abr 20242.05002.07002.01002.03001.993577,741,576
19 abr 20242.09002.13002.04002.05002.0132124,712,412
18 abr 20242.14002.15002.10002.11002.0721113,856,806
17 abr 20242.09002.17002.09002.17002.1310103,088,960
16 abr 20242.12002.16002.08002.09002.0525101,687,337
15 abr 20242.15002.17002.08002.14002.101694,870,696
12 abr 20242.17002.19002.15002.15002.111459,761,903
11 abr 20242.14002.20002.13002.18002.140888,950,111
10 abr 20242.21002.21002.14002.15002.111499,866,364
09 abr 20242.19002.21002.18002.20002.160563,706,973
08 abr 20242.22002.23002.19002.19002.150791,774,146
03 abr 20242.23002.24002.21002.22002.180173,937,213
02 abr 20242.26002.27002.22002.24002.199879,984,063
01 abr 20242.25002.28002.24002.26002.219483,459,096
29 mar 20242.24002.25002.21002.24002.199843,487,235
28 mar 20242.19002.26002.18002.24002.1998113,521,847
27 mar 20242.25002.26002.19002.19002.1507117,064,684
26 mar 20242.28002.30002.23002.26002.2194140,485,432
25 mar 20242.36002.36002.29002.29002.2489148,496,284
22 mar 20242.36002.38002.31002.36002.3176176,706,445
21 mar 20242.35002.42002.35002.37002.3274240,178,982
20 mar 20242.30002.34002.30002.33002.2881103,603,500
19 mar 20242.34002.36002.30002.31002.2685110,192,265
18 mar 20242.34002.35002.31002.35002.3078117,454,787
15 mar 20242.29002.32002.28002.32002.278384,998,869
14 mar 20242.34002.35002.28002.31002.2685134,448,054
13 mar 20242.34002.38002.32002.35002.3078163,265,728
12 mar 20242.34002.36002.32002.33002.2881104,045,301
11 mar 20242.30002.35002.28002.34002.2980126,046,755
08 mar 20242.28002.31002.27002.31002.2685104,576,546
07 mar 20242.32002.34002.28002.28002.2390129,216,836
06 mar 20242.32002.34002.30002.32002.2783104,489,550
05 mar 20242.35002.36002.32002.33002.2881141,263,043
04 mar 20242.38002.39002.33002.37002.3274146,449,340
01 mar 20242.37002.38002.33002.36002.3176162,090,810
29 feb 20242.31002.39002.30002.37002.3274198,382,697
28 feb 20242.39002.46002.32002.33002.2881363,034,355
27 feb 20242.36002.42002.34002.38002.3372230,035,733
26 feb 20242.36002.36002.31002.33002.2881297,647,162
23 feb 20242.23002.44002.21002.39002.3471423,658,227
22 feb 20242.21002.23002.19002.22002.1801104,411,409
21 feb 20242.20002.25002.18002.21002.1703144,566,800
20 feb 20242.21002.22002.18002.21002.170395,998,594
19 feb 20242.25002.25002.20002.22002.1801141,841,797
08 feb 20242.19002.26002.18002.19002.1507203,626,606
07 feb 20242.06002.20002.05002.19002.1507219,462,630
06 feb 20241.87002.08001.86002.07002.0328162,821,309
05 feb 20242.01002.01001.84001.90001.8659143,913,741
02 feb 20242.06002.12001.98002.02001.9837126,033,324
01 feb 20242.04002.09002.01002.05002.013291,026,682
31 ene 20242.09002.11002.05002.06002.023092,068,604
30 ene 20242.12002.15002.10002.10002.062363,085,766
29 ene 20242.17002.19002.13002.13002.091787,131,633
26 ene 20242.17002.20002.15002.18002.140897,237,160
25 ene 20242.10002.16002.08002.16002.1212102,242,401
24 ene 20242.08002.10002.03002.10002.062385,922,148
*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...