Teyi Pharmaceutical Group Co.,Ltd (002728.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.35 | 8.39 | 8.27 | 8.38 | 8.38 | 4,891,440 |
| 13 jun 2024 | 8.43 | 8.44 | 8.29 | 8.35 | 8.35 | 8,400,028 |
| 12 jun 2024 | 8.20 | 8.45 | 8.20 | 8.43 | 8.43 | 11,971,060 |
| 11 jun 2024 | 8.16 | 8.16 | 8.03 | 8.15 | 8.15 | 6,250,942 |
| 07 jun 2024 | 8.10 | 8.33 | 8.06 | 8.17 | 8.17 | 8,697,409 |
| 06 jun 2024 | 8.48 | 8.50 | 7.98 | 8.03 | 8.03 | 15,959,124 |
| 05 jun 2024 | 8.57 | 8.65 | 8.47 | 8.49 | 8.49 | 6,798,799 |
| 04 jun 2024 | 8.60 | 8.70 | 8.52 | 8.65 | 8.65 | 7,919,053 |
| 03 jun 2024 | 8.85 | 8.86 | 8.50 | 8.56 | 8.56 | 11,135,471 |
| 31 may 2024 | 8.74 | 8.87 | 8.72 | 8.85 | 8.85 | 8,018,313 |
| 30 may 2024 | 8.90 | 8.92 | 8.72 | 8.74 | 8.74 | 8,384,296 |
| 29 may 2024 | 9.01 | 9.03 | 8.82 | 8.94 | 8.94 | 8,888,760 |
| 28 may 2024 | 9.11 | 9.11 | 9.00 | 9.01 | 9.01 | 5,037,984 |
| 27 may 2024 | 9.08 | 9.14 | 8.96 | 9.14 | 9.14 | 7,852,796 |
| 24 may 2024 | 9.15 | 9.25 | 9.08 | 9.09 | 9.09 | 7,024,559 |
| 23 may 2024 | 9.37 | 9.38 | 9.13 | 9.14 | 9.14 | 10,389,512 |
| 22 may 2024 | 9.37 | 9.46 | 9.33 | 9.42 | 9.42 | 7,794,342 |
| 21 may 2024 | 9.51 | 9.52 | 9.33 | 9.41 | 9.41 | 8,623,553 |
| 20 may 2024 | 9.57 | 9.59 | 9.47 | 9.52 | 9.52 | 7,177,369 |
| 17 may 2024 | 9.50 | 9.57 | 9.40 | 9.53 | 9.53 | 8,031,051 |
| 16 may 2024 | 9.55 | 9.63 | 9.51 | 9.52 | 9.52 | 7,934,702 |
| 15 may 2024 | 9.78 | 9.80 | 9.56 | 9.57 | 9.57 | 9,941,663 |
| 14 may 2024 | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | 10,057,405 |
| 13 may 2024 | 9.84 | 9.99 | 9.73 | 9.75 | 9.75 | 12,555,704 |
| 10 may 2024 | 10.01 | 10.06 | 9.82 | 9.85 | 9.85 | 13,097,612 |
| 09 may 2024 | 9.85 | 10.13 | 9.77 | 10.02 | 10.02 | 18,133,864 |
| 08 may 2024 | 9.94 | 10.09 | 9.84 | 9.89 | 9.89 | 16,530,752 |
| 07 may 2024 | 9.99 | 10.01 | 9.86 | 9.96 | 9.96 | 14,703,304 |
| 06 may 2024 | 9.66 | 10.07 | 9.66 | 10.01 | 10.01 | 25,844,646 |
| 30 abr 2024 | 9.57 | 9.83 | 9.54 | 9.61 | 9.61 | 18,647,872 |
| 29 abr 2024 | 9.22 | 9.59 | 9.22 | 9.54 | 9.54 | 20,149,684 |
| 26 abr 2024 | 9.48 | 9.50 | 9.19 | 9.38 | 9.38 | 23,734,064 |
| 25 abr 2024 | 9.48 | 9.72 | 9.45 | 9.55 | 9.55 | 16,346,966 |
| 24 abr 2024 | 9.72 | 9.72 | 9.40 | 9.47 | 9.47 | 21,794,528 |
| 24 abr 2024 | 0.5 Dividendo | |||||
| 24 abr 2024 | 1.4:1 División de acciones | |||||
| 23 abr 2024 | 10.21 | 10.33 | 9.92 | 10.13 | 9.63 | 23,052,342 |
| 22 abr 2024 | 10.34 | 10.55 | 10.34 | 10.34 | 9.83 | 41,342,256 |
| 19 abr 2024 | 11.21 | 11.56 | 11.09 | 11.49 | 10.92 | 28,838,401 |
| 18 abr 2024 | 11.43 | 11.62 | 11.24 | 11.29 | 10.74 | 32,842,216 |
| 17 abr 2024 | 11.07 | 11.63 | 10.91 | 11.54 | 10.97 | 40,607,673 |
| 16 abr 2024 | 10.59 | 11.39 | 10.56 | 11.09 | 10.55 | 43,452,232 |
| 15 abr 2024 | 10.55 | 10.73 | 10.34 | 10.53 | 10.01 | 16,729,059 |
| 12 abr 2024 | 10.50 | 10.66 | 10.38 | 10.55 | 10.03 | 13,514,498 |
| 11 abr 2024 | 10.55 | 10.66 | 10.49 | 10.54 | 10.02 | 17,698,412 |
| 10 abr 2024 | 10.83 | 10.99 | 10.61 | 10.69 | 10.17 | 13,647,937 |
| 09 abr 2024 | 10.64 | 10.96 | 10.59 | 10.94 | 10.40 | 15,957,879 |
| 08 abr 2024 | 11.29 | 11.29 | 10.71 | 10.71 | 10.19 | 25,063,428 |
| 03 abr 2024 | 11.43 | 11.54 | 11.27 | 11.39 | 10.83 | 15,942,179 |
| 02 abr 2024 | 11.71 | 11.71 | 11.36 | 11.44 | 10.88 | 21,453,416 |
| 01 abr 2024 | 11.37 | 11.71 | 11.28 | 11.66 | 11.08 | 30,203,972 |
| 29 mar 2024 | 11.40 | 11.49 | 11.24 | 11.34 | 10.78 | 11,913,227 |
| 28 mar 2024 | 11.33 | 11.57 | 11.13 | 11.53 | 10.96 | 36,677,657 |
| 27 mar 2024 | 11.00 | 11.82 | 10.93 | 11.56 | 10.99 | 50,387,835 |
| 26 mar 2024 | 10.93 | 11.06 | 10.86 | 11.04 | 10.49 | 12,925,900 |
| 25 mar 2024 | 11.24 | 11.29 | 10.86 | 10.88 | 10.34 | 15,156,426 |
| 22 mar 2024 | 11.45 | 11.45 | 11.16 | 11.24 | 10.68 | 19,629,667 |
| 21 mar 2024 | 11.56 | 11.64 | 11.45 | 11.50 | 10.93 | 14,952,707 |
| 20 mar 2024 | 11.58 | 11.64 | 11.47 | 11.59 | 11.02 | 16,373,253 |
| 19 mar 2024 | 11.61 | 11.79 | 11.57 | 11.60 | 11.03 | 18,693,285 |
| 18 mar 2024 | 11.54 | 11.68 | 11.39 | 11.68 | 11.10 | 26,886,199 |
| 15 mar 2024 | 11.54 | 11.59 | 11.36 | 11.54 | 10.97 | 20,446,095 |
| 14 mar 2024 | 11.79 | 11.95 | 11.36 | 11.54 | 10.97 | 30,087,464 |
| 13 mar 2024 | 11.68 | 11.71 | 11.45 | 11.58 | 11.01 | 36,143,122 |
| 12 mar 2024 | 11.41 | 12.05 | 11.40 | 11.89 | 11.30 | 50,845,230 |
| 11 mar 2024 | 11.18 | 11.43 | 11.17 | 11.29 | 10.73 | 28,527,839 |
| 08 mar 2024 | 11.16 | 11.28 | 11.00 | 11.09 | 10.55 | 33,315,695 |
| 07 mar 2024 | 11.06 | 11.09 | 10.79 | 10.84 | 10.31 | 17,392,303 |
| 06 mar 2024 | 10.97 | 11.14 | 10.87 | 11.07 | 10.52 | 15,732,276 |
| 05 mar 2024 | 11.21 | 11.25 | 10.96 | 10.99 | 10.44 | 23,901,155 |
| 04 mar 2024 | 10.86 | 11.36 | 10.86 | 11.33 | 10.77 | 35,986,518 |
| 01 mar 2024 | 10.81 | 10.96 | 10.68 | 10.92 | 10.38 | 20,338,565 |
| 29 feb 2024 | 10.37 | 10.82 | 10.33 | 10.81 | 10.28 | 25,102,203 |
| 28 feb 2024 | 11.09 | 11.49 | 10.46 | 10.48 | 9.96 | 42,724,053 |
| 27 feb 2024 | 10.71 | 11.36 | 10.69 | 11.14 | 10.59 | 36,374,461 |
| 26 feb 2024 | 10.69 | 10.95 | 10.59 | 10.82 | 10.29 | 27,360,716 |
| 23 feb 2024 | 10.62 | 10.73 | 10.47 | 10.73 | 10.20 | 33,880,424 |
| 22 feb 2024 | 10.24 | 10.96 | 10.21 | 10.69 | 10.16 | 41,339,400 |
| 21 feb 2024 | 10.08 | 10.51 | 10.04 | 10.25 | 9.74 | 34,125,455 |
| 20 feb 2024 | 9.90 | 10.54 | 9.84 | 10.33 | 9.82 | 37,835,152 |
| 19 feb 2024 | 9.69 | 10.08 | 9.66 | 9.88 | 9.39 | 29,685,985 |
| 08 feb 2024 | 9.12 | 9.71 | 8.80 | 9.66 | 9.18 | 32,442,513 |
| 07 feb 2024 | 9.29 | 9.43 | 8.90 | 8.99 | 8.55 | 32,942,054 |
| 06 feb 2024 | 8.56 | 9.41 | 8.25 | 9.21 | 8.76 | 29,744,960 |
| 05 feb 2024 | 9.32 | 9.33 | 8.49 | 8.61 | 8.19 | 27,200,038 |
| 02 feb 2024 | 10.05 | 10.16 | 9.06 | 9.41 | 8.95 | 26,572,025 |
| 01 feb 2024 | 10.04 | 10.21 | 9.83 | 10.01 | 9.51 | 19,727,769 |
| 31 ene 2024 | 10.56 | 10.69 | 10.03 | 10.04 | 9.54 | 21,800,450 |
| 30 ene 2024 | 11.14 | 11.14 | 10.61 | 10.62 | 10.10 | 17,243,206 |
| 29 ene 2024 | 11.49 | 11.61 | 11.15 | 11.16 | 10.61 | 17,262,774 |
| 26 ene 2024 | 11.64 | 11.81 | 11.46 | 11.52 | 10.95 | 22,870,517 |
| 25 ene 2024 | 11.32 | 11.69 | 11.21 | 11.66 | 11.09 | 25,811,153 |
| 24 ene 2024 | 11.13 | 11.43 | 10.91 | 11.31 | 10.76 | 25,099,750 |
| 23 ene 2024 | 11.16 | 11.42 | 10.75 | 11.13 | 10.58 | 26,452,312 |
| 22 ene 2024 | 12.28 | 12.29 | 11.16 | 11.31 | 10.76 | 39,262,801 |
| 19 ene 2024 | 12.50 | 12.75 | 12.36 | 12.40 | 11.79 | 32,684,416 |
| 18 ene 2024 | 12.14 | 12.65 | 12.01 | 12.63 | 12.01 | 48,224,017 |
| 17 ene 2024 | 12.10 | 13.07 | 12.03 | 12.36 | 11.75 | 50,886,717 |
| 16 ene 2024 | 12.31 | 12.31 | 11.91 | 12.11 | 11.52 | 25,571,151 |
| 15 ene 2024 | 11.99 | 12.49 | 11.94 | 12.30 | 11.69 | 45,084,447 |
| *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.