Shenzhen Zhaowei Machinery & Electronics Co., Ltd. (003021.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 52.00 | 52.85 | 51.10 | 52.37 | 52.37 | 6,183,155 |
| 13 jun 2024 | 53.00 | 55.38 | 52.70 | 54.41 | 54.41 | 6,872,688 |
| 12 jun 2024 | 53.82 | 55.12 | 52.98 | 53.07 | 53.07 | 6,823,133 |
| 11 jun 2024 | 50.58 | 53.67 | 49.72 | 53.29 | 53.29 | 6,971,484 |
| 07 jun 2024 | 52.18 | 52.46 | 49.90 | 50.57 | 50.57 | 4,566,910 |
| 06 jun 2024 | 52.57 | 53.20 | 51.20 | 51.52 | 51.52 | 4,420,864 |
| 05 jun 2024 | 53.09 | 54.50 | 52.56 | 52.57 | 52.57 | 5,010,775 |
| 04 jun 2024 | 52.99 | 54.87 | 52.50 | 53.45 | 53.45 | 8,231,627 |
| 03 jun 2024 | 51.70 | 53.85 | 51.30 | 52.92 | 52.92 | 10,238,108 |
| 31 may 2024 | 51.40 | 53.53 | 51.09 | 52.07 | 52.07 | 12,612,279 |
| 30 may 2024 | 47.99 | 51.41 | 47.99 | 51.41 | 51.41 | 8,882,083 |
| 29 may 2024 | 46.50 | 47.28 | 45.98 | 46.74 | 46.74 | 3,744,440 |
| 28 may 2024 | 47.05 | 48.15 | 46.71 | 46.99 | 46.99 | 3,362,280 |
| 27 may 2024 | 48.00 | 48.20 | 46.24 | 47.61 | 47.61 | 4,962,214 |
| 24 may 2024 | 49.86 | 50.24 | 48.27 | 48.46 | 48.46 | 6,193,618 |
| 23 may 2024 | 51.00 | 51.88 | 50.00 | 50.06 | 50.06 | 6,106,479 |
| 22 may 2024 | 50.35 | 53.88 | 50.23 | 51.22 | 51.22 | 8,857,782 |
| 21 may 2024 | 49.91 | 51.21 | 49.09 | 50.54 | 50.54 | 6,961,831 |
| 21 may 2024 | 0.55 Dividendo | |||||
| 21 may 2024 | 1.4:1 División de acciones | |||||
| 20 may 2024 | 48.58 | 51.14 | 48.56 | 50.70 | 50.15 | 12,496,666 |
| 17 may 2024 | 46.66 | 47.96 | 45.99 | 47.51 | 46.99 | 6,130,324 |
| 16 may 2024 | 45.63 | 47.57 | 45.36 | 46.80 | 46.29 | 5,895,934 |
| 15 may 2024 | 46.86 | 47.31 | 45.59 | 45.71 | 45.22 | 4,689,220 |
| 14 may 2024 | 47.59 | 48.79 | 47.15 | 47.15 | 46.64 | 7,012,567 |
| 13 may 2024 | 46.79 | 47.34 | 45.63 | 45.93 | 45.43 | 5,732,969 |
| 10 may 2024 | 47.84 | 49.43 | 46.46 | 48.06 | 47.54 | 7,725,125 |
| 09 may 2024 | 47.19 | 49.82 | 47.19 | 48.36 | 47.83 | 13,534,578 |
| 08 may 2024 | 45.45 | 46.54 | 44.82 | 45.86 | 45.36 | 5,334,616 |
| 07 may 2024 | 46.11 | 46.14 | 45.36 | 45.54 | 45.05 | 4,662,105 |
| 06 may 2024 | 45.09 | 46.41 | 44.93 | 46.23 | 45.73 | 7,738,071 |
| 30 abr 2024 | 45.36 | 45.70 | 44.16 | 44.26 | 43.78 | 5,778,344 |
| 29 abr 2024 | 46.34 | 46.34 | 44.39 | 45.39 | 44.90 | 11,296,231 |
| 26 abr 2024 | 42.36 | 44.38 | 42.19 | 44.38 | 43.90 | 7,276,171 |
| 25 abr 2024 | 40.32 | 40.79 | 40.16 | 40.34 | 39.91 | 2,895,200 |
| 24 abr 2024 | 40.94 | 40.94 | 40.14 | 40.81 | 40.37 | 4,549,571 |
| 23 abr 2024 | 39.96 | 41.78 | 39.86 | 40.96 | 40.52 | 5,302,312 |
| 22 abr 2024 | 41.51 | 42.29 | 40.04 | 40.29 | 39.86 | 7,552,700 |
| 19 abr 2024 | 44.13 | 44.99 | 41.94 | 42.96 | 42.50 | 12,175,380 |
| 18 abr 2024 | 38.59 | 42.45 | 37.88 | 42.45 | 41.99 | 5,545,978 |
| 17 abr 2024 | 37.49 | 38.86 | 37.49 | 38.59 | 38.17 | 3,652,644 |
| 16 abr 2024 | 39.20 | 39.25 | 36.29 | 37.03 | 36.63 | 4,318,483 |
| 15 abr 2024 | 40.03 | 40.40 | 38.44 | 39.20 | 38.77 | 3,371,643 |
| 12 abr 2024 | 40.29 | 41.00 | 39.84 | 40.01 | 39.58 | 3,046,975 |
| 11 abr 2024 | 40.47 | 41.57 | 40.32 | 40.35 | 39.91 | 3,127,481 |
| 10 abr 2024 | 42.86 | 42.99 | 40.76 | 41.01 | 40.57 | 4,499,307 |
| 09 abr 2024 | 42.86 | 43.61 | 42.45 | 43.06 | 42.60 | 2,836,156 |
| 08 abr 2024 | 44.11 | 44.70 | 43.09 | 43.11 | 42.64 | 3,179,145 |
| 03 abr 2024 | 43.76 | 44.44 | 42.65 | 44.09 | 43.61 | 4,128,955 |
| 02 abr 2024 | 44.36 | 44.56 | 43.29 | 43.64 | 43.16 | 3,202,894 |
| 01 abr 2024 | 45.34 | 45.47 | 44.14 | 44.56 | 44.07 | 4,606,679 |
| 29 mar 2024 | 43.57 | 44.38 | 42.90 | 44.11 | 43.63 | 2,140,320 |
| 28 mar 2024 | 42.00 | 44.20 | 42.00 | 43.33 | 42.86 | 5,063,966 |
| 27 mar 2024 | 44.63 | 44.78 | 42.14 | 42.14 | 41.69 | 5,704,115 |
| 26 mar 2024 | 45.86 | 46.26 | 44.21 | 44.64 | 44.16 | 5,499,559 |
| 25 mar 2024 | 47.69 | 48.69 | 45.86 | 45.94 | 45.44 | 5,357,375 |
| 22 mar 2024 | 49.00 | 49.59 | 47.86 | 48.38 | 47.85 | 4,764,848 |
| 21 mar 2024 | 50.07 | 50.26 | 49.05 | 49.33 | 48.79 | 3,813,556 |
| 20 mar 2024 | 50.49 | 50.58 | 49.06 | 50.07 | 49.53 | 5,913,301 |
| 19 mar 2024 | 51.32 | 53.16 | 50.42 | 50.50 | 49.95 | 7,953,220 |
| 18 mar 2024 | 50.48 | 51.64 | 50.05 | 51.49 | 50.93 | 6,814,311 |
| 15 mar 2024 | 48.57 | 50.63 | 47.99 | 50.45 | 49.90 | 6,620,945 |
| 14 mar 2024 | 49.80 | 50.61 | 48.57 | 48.91 | 48.38 | 5,224,077 |
| 13 mar 2024 | 50.71 | 50.71 | 49.29 | 49.79 | 49.25 | 5,832,204 |
| 12 mar 2024 | 51.64 | 52.07 | 49.66 | 50.76 | 50.21 | 8,927,490 |
| 11 mar 2024 | 48.72 | 51.86 | 48.49 | 50.67 | 50.12 | 9,371,394 |
| 08 mar 2024 | 49.01 | 49.58 | 47.86 | 49.17 | 48.64 | 7,044,077 |
| 07 mar 2024 | 49.64 | 51.34 | 48.58 | 49.91 | 49.37 | 13,609,499 |
| 06 mar 2024 | 46.15 | 51.64 | 45.19 | 51.64 | 51.08 | 11,855,165 |
| 05 mar 2024 | 47.76 | 48.36 | 46.04 | 46.95 | 46.44 | 7,774,333 |
| 04 mar 2024 | 45.71 | 48.71 | 43.57 | 48.45 | 47.92 | 11,291,893 |
| 01 mar 2024 | 45.09 | 46.00 | 44.76 | 45.71 | 45.21 | 5,438,599 |
| 29 feb 2024 | 42.51 | 45.21 | 42.31 | 45.09 | 44.60 | 6,878,303 |
| 28 feb 2024 | 47.86 | 48.29 | 43.57 | 43.64 | 43.16 | 10,318,011 |
| 27 feb 2024 | 46.81 | 48.23 | 45.36 | 48.21 | 47.69 | 10,781,626 |
| 26 feb 2024 | 45.78 | 49.61 | 44.36 | 47.78 | 47.26 | 15,081,127 |
| 23 feb 2024 | 40.92 | 45.11 | 40.84 | 45.11 | 44.62 | 11,608,409 |
| 22 feb 2024 | 40.91 | 41.79 | 39.54 | 41.01 | 40.56 | 9,395,755 |
| 21 feb 2024 | 39.29 | 42.49 | 38.96 | 41.41 | 40.97 | 10,670,395 |
| 20 feb 2024 | 40.07 | 40.38 | 38.81 | 39.71 | 39.28 | 8,174,570 |
| 19 feb 2024 | 42.24 | 42.24 | 38.70 | 41.38 | 40.93 | 10,213,838 |
| 08 feb 2024 | 39.12 | 43.03 | 38.89 | 42.96 | 42.50 | 5,660,641 |
| 07 feb 2024 | 37.76 | 40.82 | 37.22 | 39.12 | 38.70 | 6,489,289 |
| 06 feb 2024 | 34.99 | 38.71 | 33.49 | 37.75 | 37.34 | 6,035,086 |
| 05 feb 2024 | 37.15 | 38.37 | 33.93 | 35.24 | 34.85 | 5,965,261 |
| 02 feb 2024 | 38.57 | 40.41 | 36.11 | 37.51 | 37.11 | 5,253,644 |
| 01 feb 2024 | 37.64 | 39.31 | 37.20 | 38.40 | 37.98 | 4,431,756 |
| 31 ene 2024 | 41.07 | 41.32 | 37.86 | 38.01 | 37.60 | 5,354,832 |
| 30 ene 2024 | 40.96 | 43.38 | 40.91 | 41.07 | 40.63 | 3,839,992 |
| 29 ene 2024 | 44.20 | 44.36 | 41.21 | 41.51 | 41.06 | 5,512,119 |
| 26 ene 2024 | 46.43 | 46.85 | 43.64 | 43.79 | 43.31 | 5,441,580 |
| 25 ene 2024 | 46.54 | 47.61 | 44.86 | 46.86 | 46.35 | 4,653,503 |
| 24 ene 2024 | 48.21 | 48.21 | 44.64 | 46.24 | 45.73 | 5,343,662 |
| 23 ene 2024 | 47.86 | 49.07 | 47.36 | 47.77 | 47.25 | 3,761,675 |
| 22 ene 2024 | 52.28 | 52.91 | 48.06 | 48.56 | 48.03 | 3,169,292 |
| 19 ene 2024 | 53.25 | 53.25 | 51.28 | 51.34 | 50.79 | 2,530,774 |
| 18 ene 2024 | 51.42 | 53.26 | 48.68 | 53.21 | 52.64 | 6,139,039 |
| 17 ene 2024 | 56.26 | 56.26 | 50.95 | 51.41 | 50.85 | 6,023,399 |
| 16 ene 2024 | 57.43 | 57.56 | 55.12 | 56.26 | 55.65 | 2,776,019 |
| 15 ene 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 55.84 | - |
| *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.