U.S. markets closed

Dinglong Culture Co.,Ltd. (002502.SZ)

Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
1.5600-0.0600 (-3.70%)
A partir del 11:11AM CST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20241.59001.60001.54001.56001.560016,621,861
25 abr 20241.55001.63001.55001.62001.620029,284,800
24 abr 20241.46001.55001.46001.55001.550013,937,600
23 abr 20241.43001.53001.43001.48001.480031,472,102
22 abr 20241.52001.55001.51001.51001.51009,211,800
19 abr 20241.59001.63001.59001.59001.590017,813,100
18 abr 20241.72001.73001.67001.67001.670021,724,700
17 abr 20241.72001.78001.72001.76001.760040,478,596
16 abr 20241.81001.81001.81001.81001.8100730,100
15 abr 20241.91001.91001.91001.91001.91002,698,700
12 abr 20241.99002.02001.97002.01002.01009,003,700
11 abr 20241.97002.02001.97002.01002.010010,477,000
10 abr 20242.07002.08001.97002.00002.000019,174,400
09 abr 20242.09002.09002.03002.07002.070017,579,300
08 abr 20242.05002.15002.04002.09002.090029,504,300
03 abr 20242.04002.06002.01002.05002.050011,126,100
02 abr 20242.01002.07002.00002.05002.050014,497,300
01 abr 20242.00002.04001.99002.02002.020012,442,200
29 mar 20241.93002.01001.93002.00002.00008,131,104
28 mar 20241.88001.96001.88001.93001.930011,790,104
27 mar 20242.00002.01001.91001.91001.910016,969,900
26 mar 20242.00002.05001.98002.01002.010012,958,900
25 mar 20242.10002.12002.00002.01002.010019,629,900
22 mar 20242.08002.14002.06002.11002.110019,269,900
21 mar 20242.12002.16002.08002.08002.080020,101,900
20 mar 20242.04002.14002.03002.12002.120020,631,300
19 mar 20242.00002.11002.00002.04002.040020,706,000
18 mar 20242.00002.03001.98002.02002.020017,484,900
15 mar 20241.94002.04001.93002.02002.020024,862,100
14 mar 20241.94001.97001.92001.95001.950014,157,100
13 mar 20241.97001.99001.94001.94001.940011,940,900
12 mar 20241.99002.00001.93001.98001.980019,978,800
11 mar 20241.95002.00001.92001.99001.990017,328,856
08 mar 20241.89001.99001.88001.96001.960021,102,400
07 mar 20241.90001.94001.85001.93001.930038,581,100
06 mar 20241.85001.85001.84001.85001.850013,588,700
05 mar 20241.79001.81001.75001.76001.760016,926,456
04 mar 20241.87001.88001.79001.80001.800024,029,800
01 mar 20241.90001.92001.86001.88001.880012,018,604
29 feb 20241.82001.92001.81001.91001.910018,046,007
28 feb 20241.98002.02001.88001.88001.880022,811,800
27 feb 20241.93001.98001.91001.98001.980014,441,200
26 feb 20241.92001.97001.91001.94001.940017,736,200
23 feb 20241.88001.95001.85001.94001.940018,549,200
22 feb 20241.85001.89001.83001.87001.870015,454,004
21 feb 20241.84001.92001.81001.83001.830022,701,543
20 feb 20241.73001.83001.72001.83001.830018,026,143
19 feb 20241.68001.74001.63001.74001.740022,072,947
08 feb 20241.58001.67001.58001.66001.660027,106,600
07 feb 20241.75001.78001.66001.66001.660019,265,100
06 feb 20241.75001.84001.75001.75001.750020,134,400
05 feb 20241.84001.84001.84001.84001.84001,254,500
02 feb 20242.00002.04001.94001.94001.940011,087,700
01 feb 20242.06002.08002.04002.04002.040011,553,600
31 ene 20242.22002.22002.15002.15002.150014,787,733
30 ene 20242.24002.32002.22002.26002.260011,203,700
29 ene 20242.33002.34002.23002.26002.260012,157,769
26 ene 20242.32002.37002.29002.34002.340011,997,200
25 ene 20242.24002.32002.24002.32002.320015,320,204
24 ene 20242.16002.26002.16002.26002.260019,047,003
23 ene 20242.09002.15002.06002.15002.15008,758,000
22 ene 20242.22002.23002.12002.12002.120011,542,069
19 ene 20242.20002.27002.20002.23002.23008,288,460
18 ene 20242.20002.22002.12002.21002.210012,382,300
17 ene 20242.28002.30002.21002.22002.220010,049,400
16 ene 20242.34002.34002.25002.29002.290011,591,700
15 ene 20242.33002.35002.30002.34002.34007,522,200
12 ene 20242.36002.39002.32002.32002.32009,909,800
11 ene 20242.31002.38002.30002.37002.37009,554,500
10 ene 20242.29002.32002.25002.32002.32009,753,200
09 ene 20242.31002.34002.26002.29002.290014,616,400
08 ene 20242.40002.42002.31002.31002.310017,132,700
05 ene 20242.57002.57002.42002.43002.430019,793,900
04 ene 20242.47002.53002.46002.50002.500012,576,108
03 ene 20242.45002.48002.43002.48002.48009,546,208
02 ene 20242.48002.49002.44002.45002.450015,666,100
29 dic 20232.46002.51002.45002.50002.50008,792,308
28 dic 20232.42002.50002.40002.47002.470013,334,580
27 dic 20232.35002.45002.34002.43002.430012,839,300
26 dic 20232.40002.43002.33002.34002.340012,676,000
25 dic 20232.42002.45002.37002.40002.400012,975,500
22 dic 20232.56002.57002.44002.44002.440024,530,500
21 dic 20232.49002.58002.47002.57002.570020,669,300
20 dic 20232.47002.53002.46002.49002.490011,721,200
19 dic 20232.46002.49002.44002.46002.46007,449,000
18 dic 20232.51002.54002.44002.46002.460012,015,600
15 dic 20232.46002.53002.43002.52002.520013,880,820
14 dic 20232.45002.49002.44002.46002.46007,577,750
13 dic 20232.49002.51002.44002.44002.44008,589,200
12 dic 20232.49002.51002.48002.50002.50006,530,400
11 dic 20232.45002.49002.40002.49002.490011,693,550
08 dic 20232.52002.53002.47002.48002.48008,611,800
07 dic 20232.52002.54002.48002.52002.520010,887,000
06 dic 20232.50002.56002.48002.53002.53008,999,304
05 dic 20232.59002.62002.49002.50002.500015,441,200
04 dic 20232.57002.63002.56002.60002.600010,532,100
01 dic 20232.55002.59002.54002.57002.57007,922,200
30 nov 20232.56002.57002.54002.55002.55007,142,200
29 nov 20232.57002.58002.54002.56002.560010,627,000
28 nov 20232.54002.57002.52002.57002.570011,245,308
*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...