U.S. markets closed

Jade Bird Fire Co., Ltd. (002960.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
12.64+0.05 (+0.40%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202412.5812.9612.5412.6412.643,615,838
27 jun 202413.0213.0912.5012.5912.594,329,031
26 jun 202412.6813.0512.4513.0213.023,441,872
25 jun 202412.8313.0012.6312.7412.742,853,403
24 jun 202413.3113.3712.7912.8112.815,052,974
21 jun 202413.5313.6113.3913.4013.402,422,056
20 jun 202413.8713.9113.5413.5513.552,690,363
19 jun 202414.0614.1413.8513.9013.902,289,020
18 jun 202414.1114.1313.9314.0514.052,214,909
17 jun 202413.9214.1713.8713.9513.953,103,004
14 jun 202413.8714.0213.6913.9913.993,805,181
13 jun 202413.7613.9413.6313.8513.853,026,041
12 jun 202413.7813.9713.7513.7713.772,322,275
11 jun 202413.7013.8813.5413.7913.792,662,809
07 jun 202413.6913.7913.5713.7413.742,799,713
06 jun 202413.7313.9213.4013.5613.564,035,284
05 jun 202414.0414.1213.8513.8513.852,274,572
04 jun 202413.9114.1213.8214.1114.113,021,257
03 jun 202414.2314.2513.9414.0314.032,698,885
31 may 202414.1814.3314.1614.2014.202,811,866
30 may 202413.9914.2013.8914.1614.163,217,058
29 may 202414.0114.2513.9614.0214.023,207,763
28 may 202414.2514.3014.0814.1314.133,224,850
27 may 202414.3914.5313.8814.2614.266,911,116
24 may 202414.6214.8214.3714.3914.395,186,930
23 may 202415.0115.0114.6014.6114.615,357,375
22 may 202414.9515.2314.9315.0115.013,048,627
21 may 202415.1715.2514.9014.9514.953,419,591
20 may 202415.0915.3815.0215.2115.217,836,608
17 may 202414.6815.1114.6115.0615.065,771,215
16 may 202414.6614.8814.5714.6614.664,314,102
15 may 202414.6114.8614.5014.6014.604,627,587
14 may 202414.8615.0514.4514.6814.6811,124,778
13 may 202415.0215.2114.9214.9514.954,435,553
10 may 202414.8315.3014.6215.1515.159,343,138
09 may 202414.7415.0614.7414.8714.874,381,661
08 may 202415.1115.1814.7514.7914.795,206,169
07 may 202415.0115.2214.8215.1515.157,148,523
06 may 202414.7015.1814.6015.0215.029,679,846
30 abr 202414.3614.7214.2214.4614.468,083,923
30 abr 20240.35 Dividendo
29 abr 202414.4514.7814.1914.5914.2410,410,196
26 abr 202414.3814.6714.2214.6314.286,720,350
25 abr 202414.3414.8514.1414.5914.247,387,091
24 abr 202414.2814.4614.2614.3414.004,162,381
23 abr 202414.3914.4914.0814.3113.973,819,424
22 abr 202414.1914.4214.0114.3514.013,289,200
19 abr 202414.3014.5014.2014.2713.933,738,134
18 abr 202414.2214.6814.1114.4214.077,038,915
17 abr 202413.9414.3013.8514.2913.957,216,463
16 abr 202413.8014.1513.5613.7713.447,622,007
15 abr 202413.9014.2513.6013.8513.526,021,417
12 abr 202413.8714.1813.8713.9413.613,583,290
11 abr 202413.9214.1713.8713.9213.594,962,099
10 abr 202414.7014.7013.9014.0413.707,616,351
09 abr 202414.5514.5914.3214.5014.153,857,761
08 abr 202414.7914.9114.4514.4514.104,820,742
03 abr 202415.0915.0914.6914.9114.555,277,498
02 abr 202415.0015.2514.9115.1214.766,284,734
01 abr 202415.2215.2614.9315.1114.756,274,476
29 mar 202415.1515.2914.7414.9714.614,408,030
28 mar 202414.6015.4314.6015.2114.859,414,227
27 mar 202414.6415.2814.3514.6914.349,845,618
26 mar 202415.1215.1314.4814.6414.2912,459,467
25 mar 202415.4015.8015.2315.3014.937,371,808
22 mar 202415.8615.9215.3215.4715.108,343,990
21 mar 202415.7216.3115.6915.8815.5012,959,842
20 mar 202415.2216.3215.0815.8615.4817,011,266
19 mar 202415.8615.8715.3315.3815.0112,638,530
18 mar 202415.7616.4015.2515.9915.6123,139,546
15 mar 202414.9915.4514.9215.1914.8315,875,665
14 mar 202414.8015.1514.5514.9514.5917,910,838
13 mar 202414.4514.9314.2714.5214.1711,214,458
12 mar 202414.2514.5014.1014.4614.118,878,498
11 mar 202414.0914.2413.9714.2013.866,112,419
08 mar 202414.0014.2314.0014.0613.726,685,890
07 mar 202414.3514.6414.0014.0513.717,136,557
06 mar 202414.5814.6714.3314.3514.017,735,887
05 mar 202415.0315.0314.6014.6714.326,496,914
04 mar 202414.5515.1614.5115.0514.6913,889,788
01 mar 202414.3914.9014.2914.6914.348,762,250
29 feb 202413.7314.4713.7214.3814.046,266,489
28 feb 202414.7214.9814.0014.0013.6610,608,424
27 feb 202414.6014.9214.4614.7114.369,402,130
26 feb 202414.6915.1514.3214.6914.3420,653,420
23 feb 202414.0014.0013.6113.9013.577,057,482
22 feb 202413.9414.1213.7614.0813.749,025,697
21 feb 202413.6413.9913.5013.7713.447,908,766
20 feb 202413.5213.7713.4013.6713.345,767,612
19 feb 202413.5014.0913.4113.6313.308,404,173
08 feb 202413.1014.3812.8013.9013.5722,402,617
07 feb 202412.0813.1012.0213.0912.7815,208,987
06 feb 202410.6811.9110.6311.9111.6212,560,237
05 feb 202411.2811.4610.3010.8310.5711,644,585
02 feb 202411.8112.1811.0611.4411.179,459,265
01 feb 202411.9912.2711.5311.8411.569,542,407
31 ene 202412.2813.0312.1012.1511.8612,036,381
30 ene 202413.2213.4712.5112.5112.2123,711,359
29 ene 202413.3814.2913.2413.9013.5729,944,872
26 ene 202413.5613.5812.9412.9912.689,724,453
*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...