Shenzhen Keanda Electronic Technology Corp., Ltd. (002972.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 | 9.00 | 9.25 | 8.94 | 9.16 | 9.16 | 1,938,355 |
| 27 jun 2024 | 9.10 | 9.22 | 8.97 | 9.00 | 9.00 | 2,142,160 |
| 26 jun 2024 | 8.82 | 9.12 | 8.69 | 9.12 | 9.12 | 1,705,040 |
| 25 jun 2024 | 8.80 | 8.94 | 8.73 | 8.79 | 8.79 | 1,640,040 |
| 24 jun 2024 | 9.21 | 9.21 | 8.72 | 8.78 | 8.78 | 2,595,020 |
| 21 jun 2024 | 9.21 | 9.32 | 9.08 | 9.17 | 9.17 | 1,623,160 |
| 20 jun 2024 | 9.48 | 9.53 | 9.23 | 9.24 | 9.24 | 2,011,320 |
| 19 jun 2024 | 9.58 | 9.61 | 9.47 | 9.48 | 9.48 | 1,866,980 |
| 18 jun 2024 | 9.33 | 9.55 | 9.26 | 9.53 | 9.53 | 2,392,700 |
| 17 jun 2024 | 9.29 | 9.40 | 9.26 | 9.28 | 9.28 | 1,682,020 |
| 14 jun 2024 | 9.20 | 9.40 | 9.19 | 9.32 | 9.32 | 1,790,020 |
| 13 jun 2024 | 9.38 | 9.40 | 9.23 | 9.32 | 9.32 | 1,863,920 |
| 12 jun 2024 | 9.18 | 9.33 | 9.07 | 9.33 | 9.33 | 2,318,700 |
| 11 jun 2024 | 9.01 | 9.15 | 8.77 | 9.13 | 9.13 | 2,684,200 |
| 07 jun 2024 | 8.77 | 9.12 | 8.66 | 9.07 | 9.07 | 3,545,300 |
| 06 jun 2024 | 9.08 | 9.14 | 8.58 | 8.63 | 8.63 | 4,117,860 |
| 05 jun 2024 | 9.48 | 9.48 | 9.01 | 9.02 | 9.02 | 3,822,430 |
| 04 jun 2024 | 9.63 | 9.63 | 9.31 | 9.48 | 9.48 | 2,948,360 |
| 03 jun 2024 | 9.69 | 9.84 | 9.49 | 9.60 | 9.60 | 3,287,140 |
| 31 may 2024 | 9.68 | 9.76 | 9.55 | 9.72 | 9.72 | 2,971,680 |
| 30 may 2024 | 9.60 | 9.97 | 9.46 | 9.70 | 9.70 | 4,913,545 |
| 29 may 2024 | 9.57 | 9.62 | 9.45 | 9.57 | 9.57 | 2,450,740 |
| 28 may 2024 | 9.80 | 9.84 | 9.52 | 9.56 | 9.56 | 2,968,860 |
| 28 may 2024 | 0.3 Dividendo | |||||
| 27 may 2024 | 9.78 | 10.04 | 9.78 | 10.04 | 9.74 | 3,580,240 |
| 24 may 2024 | 9.73 | 10.05 | 9.71 | 9.86 | 9.57 | 3,702,245 |
| 23 may 2024 | 10.05 | 10.14 | 9.82 | 9.84 | 9.55 | 5,072,803 |
| 22 may 2024 | 10.24 | 10.25 | 10.11 | 10.14 | 9.84 | 3,205,601 |
| 21 may 2024 | 10.11 | 10.25 | 10.02 | 10.18 | 9.88 | 4,012,404 |
| 20 may 2024 | 10.26 | 10.39 | 10.00 | 10.19 | 9.89 | 6,461,380 |
| 17 may 2024 | 10.55 | 10.58 | 10.04 | 10.20 | 9.90 | 8,428,303 |
| 16 may 2024 | 10.36 | 11.28 | 10.31 | 10.43 | 10.12 | 10,426,080 |
| 15 may 2024 | 10.53 | 10.81 | 10.27 | 10.35 | 10.04 | 9,027,060 |
| 14 may 2024 | 10.45 | 11.10 | 10.45 | 10.64 | 10.32 | 18,310,432 |
| 13 may 2024 | 10.03 | 11.18 | 9.91 | 10.90 | 10.57 | 26,289,092 |
| 10 may 2024 | 10.07 | 10.20 | 10.03 | 10.16 | 9.86 | 5,290,840 |
| 09 may 2024 | 10.15 | 10.22 | 9.98 | 10.12 | 9.82 | 7,002,900 |
| 08 may 2024 | 10.12 | 10.45 | 10.09 | 10.30 | 9.99 | 9,559,918 |
| 07 may 2024 | 10.62 | 10.70 | 10.20 | 10.26 | 9.95 | 17,716,896 |
| 06 may 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.43 | 4,766,169 |
| 30 abr 2024 | 9.57 | 10.25 | 9.37 | 9.77 | 9.48 | 11,497,060 |
| 29 abr 2024 | 9.20 | 9.43 | 9.12 | 9.43 | 9.15 | 5,760,980 |
| 26 abr 2024 | 9.08 | 9.25 | 9.08 | 9.20 | 8.93 | 6,668,058 |
| 25 abr 2024 | 8.93 | 9.36 | 8.93 | 9.15 | 8.88 | 9,246,178 |
| 24 abr 2024 | 8.70 | 9.20 | 8.70 | 8.94 | 8.67 | 11,806,456 |
| 23 abr 2024 | 7.95 | 8.88 | 7.95 | 8.88 | 8.61 | 12,257,956 |
| 22 abr 2024 | 8.50 | 8.66 | 8.07 | 8.07 | 7.83 | 9,251,801 |
| 19 abr 2024 | 8.68 | 9.28 | 8.61 | 8.95 | 8.68 | 11,687,819 |
| 18 abr 2024 | 8.42 | 8.64 | 8.25 | 8.44 | 8.19 | 3,610,480 |
| 17 abr 2024 | 7.75 | 8.49 | 7.75 | 8.43 | 8.18 | 4,679,940 |
| 16 abr 2024 | 8.59 | 8.59 | 7.74 | 7.74 | 7.51 | 4,424,800 |
| 15 abr 2024 | 9.12 | 9.25 | 8.33 | 8.60 | 8.34 | 6,656,725 |
| 12 abr 2024 | 9.11 | 9.48 | 9.05 | 9.24 | 8.96 | 3,601,120 |
| 11 abr 2024 | 9.00 | 9.28 | 8.93 | 9.11 | 8.84 | 2,849,940 |
| 10 abr 2024 | 9.44 | 9.44 | 8.87 | 9.11 | 8.84 | 5,366,940 |
| 09 abr 2024 | 9.30 | 9.55 | 9.08 | 9.46 | 9.18 | 4,329,380 |
| 08 abr 2024 | 9.65 | 9.67 | 9.20 | 9.22 | 8.94 | 6,414,918 |
| 03 abr 2024 | 10.00 | 10.23 | 9.65 | 9.72 | 9.43 | 8,236,769 |
| 02 abr 2024 | 9.98 | 10.54 | 9.82 | 10.06 | 9.76 | 13,627,716 |
| 01 abr 2024 | 9.54 | 10.47 | 9.36 | 10.10 | 9.80 | 15,839,613 |
| 29 mar 2024 | 9.17 | 10.02 | 9.12 | 9.55 | 9.26 | 10,059,000 |
| 28 mar 2024 | 8.79 | 9.16 | 8.72 | 9.11 | 8.84 | 3,835,460 |
| 27 mar 2024 | 9.01 | 9.08 | 8.69 | 8.70 | 8.44 | 3,013,680 |
| 26 mar 2024 | 9.01 | 9.14 | 8.81 | 9.03 | 8.76 | 3,226,360 |
| 25 mar 2024 | 9.30 | 9.38 | 9.01 | 9.04 | 8.77 | 3,531,220 |
| 22 mar 2024 | 9.51 | 9.57 | 9.25 | 9.30 | 9.02 | 4,616,679 |
| 21 mar 2024 | 9.41 | 9.55 | 9.20 | 9.47 | 9.19 | 5,484,226 |
| 20 mar 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.12 | 5,161,108 |
| 19 mar 2024 | 9.23 | 9.30 | 9.15 | 9.24 | 8.96 | 4,740,680 |
| 18 mar 2024 | 9.17 | 9.27 | 9.08 | 9.24 | 8.96 | 5,848,200 |
| 15 mar 2024 | 9.02 | 9.13 | 8.91 | 9.12 | 8.85 | 4,709,520 |
| 14 mar 2024 | 9.05 | 9.16 | 8.93 | 9.06 | 8.79 | 5,663,240 |
| 13 mar 2024 | 9.21 | 9.27 | 8.93 | 9.09 | 8.82 | 7,791,265 |
| 12 mar 2024 | 9.38 | 9.49 | 9.08 | 9.20 | 8.93 | 9,874,364 |
| 11 mar 2024 | 9.00 | 9.59 | 9.00 | 9.38 | 9.10 | 15,093,066 |
| 08 mar 2024 | 10.17 | 10.32 | 9.31 | 9.77 | 9.48 | 23,350,300 |
| 07 mar 2024 | 8.97 | 9.38 | 8.97 | 9.38 | 9.10 | 4,367,280 |
| 06 mar 2024 | 8.29 | 8.63 | 8.18 | 8.53 | 8.28 | 3,049,615 |
| 05 mar 2024 | 8.60 | 8.61 | 8.25 | 8.30 | 8.05 | 3,574,340 |
| 04 mar 2024 | 8.54 | 8.88 | 8.46 | 8.63 | 8.37 | 3,990,320 |
| 01 mar 2024 | 8.43 | 8.58 | 8.36 | 8.53 | 8.28 | 3,406,480 |
| 29 feb 2024 | 8.01 | 8.43 | 7.89 | 8.41 | 8.16 | 5,288,650 |
| 28 feb 2024 | 9.11 | 9.34 | 8.23 | 8.23 | 7.98 | 8,397,740 |
| 27 feb 2024 | 8.76 | 9.18 | 8.58 | 9.14 | 8.87 | 5,037,336 |
| 26 feb 2024 | 8.51 | 9.04 | 8.45 | 8.78 | 8.52 | 6,467,116 |
| 23 feb 2024 | 8.07 | 8.45 | 8.05 | 8.45 | 8.20 | 4,679,380 |
| 22 feb 2024 | 7.70 | 8.08 | 7.69 | 8.07 | 7.83 | 4,377,641 |
| 21 feb 2024 | 7.38 | 7.98 | 7.37 | 7.68 | 7.45 | 5,652,895 |
| 20 feb 2024 | 7.24 | 7.46 | 7.09 | 7.41 | 7.19 | 4,356,400 |
| 19 feb 2024 | 6.95 | 7.41 | 6.95 | 7.29 | 7.07 | 7,751,538 |
| 08 feb 2024 | 6.10 | 6.87 | 5.77 | 6.87 | 6.66 | 9,617,830 |
| 07 feb 2024 | 7.00 | 7.04 | 6.26 | 6.26 | 6.07 | 8,334,400 |
| 06 feb 2024 | 7.00 | 7.22 | 6.54 | 6.96 | 6.75 | 7,325,160 |
| 05 feb 2024 | 8.07 | 8.16 | 7.27 | 7.27 | 7.05 | 4,164,660 |
| 02 feb 2024 | 8.61 | 8.92 | 7.85 | 8.08 | 7.84 | 5,467,261 |
| 01 feb 2024 | 8.90 | 9.07 | 8.56 | 8.60 | 8.34 | 5,272,616 |
| 31 ene 2024 | 9.76 | 9.94 | 9.03 | 9.11 | 8.84 | 5,080,094 |
| 30 ene 2024 | 9.81 | 9.95 | 9.50 | 9.60 | 9.31 | 2,780,802 |
| 29 ene 2024 | 10.32 | 10.49 | 9.88 | 9.88 | 9.58 | 3,775,360 |
| 26 ene 2024 | 10.50 | 10.59 | 10.26 | 10.31 | 10.00 | 4,438,000 |
| *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.