Jiangxi Copper Company Limited (0358.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:09PM HKT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 16.000 | 16.340 | 15.960 | 16.000 | 16.000 | 6,513,264 |
| 03 jul 2024 | 15.680 | 15.960 | 15.540 | 15.740 | 15.740 | 4,141,307 |
| 02 jul 2024 | 15.760 | 15.960 | 15.560 | 15.680 | 15.680 | 7,882,600 |
| 28 jun 2024 | 15.220 | 15.760 | 15.100 | 15.580 | 15.580 | 5,717,920 |
| 27 jun 2024 | 15.600 | 15.600 | 15.060 | 15.180 | 15.180 | 6,136,807 |
| 26 jun 2024 | 15.940 | 15.980 | 15.440 | 15.580 | 15.580 | 8,057,475 |
| 25 jun 2024 | 15.720 | 16.240 | 15.620 | 16.080 | 16.080 | 7,833,730 |
| 24 jun 2024 | 15.920 | 15.920 | 15.380 | 15.720 | 15.720 | 6,103,498 |
| 21 jun 2024 | 16.260 | 16.440 | 15.820 | 15.920 | 15.920 | 8,238,971 |
| 20 jun 2024 | 16.260 | 16.460 | 16.000 | 16.240 | 16.240 | 5,187,924 |
| 19 jun 2024 | 15.620 | 16.240 | 15.620 | 16.180 | 16.180 | 7,505,191 |
| 18 jun 2024 | 15.320 | 15.700 | 15.120 | 15.620 | 15.620 | 7,168,006 |
| 17 jun 2024 | 15.540 | 15.720 | 15.240 | 15.320 | 15.320 | 6,681,088 |
| 14 jun 2024 | 15.380 | 15.780 | 15.200 | 15.640 | 15.640 | 5,374,530 |
| 13 jun 2024 | 15.800 | 15.860 | 15.120 | 15.460 | 15.460 | 9,246,325 |
| 13 jun 2024 | 0.6593 Dividendo | |||||
| 12 jun 2024 | 16.060 | 16.380 | 15.940 | 16.280 | 15.621 | 5,736,010 |
| 11 jun 2024 | 16.600 | 16.620 | 15.820 | 16.060 | 15.410 | 13,133,485 |
| 07 jun 2024 | 16.560 | 16.880 | 16.560 | 16.860 | 16.177 | 10,852,336 |
| 06 jun 2024 | 16.320 | 16.620 | 16.260 | 16.360 | 15.697 | 8,054,750 |
| 05 jun 2024 | 16.400 | 16.400 | 15.920 | 16.100 | 15.448 | 13,615,706 |
| 04 jun 2024 | 16.780 | 16.900 | 16.280 | 16.600 | 15.928 | 10,715,008 |
| 03 jun 2024 | 17.060 | 17.180 | 16.580 | 16.760 | 16.081 | 13,578,263 |
| 31 may 2024 | 17.260 | 17.420 | 16.820 | 16.880 | 16.196 | 11,616,476 |
| 30 may 2024 | 17.880 | 18.080 | 17.060 | 17.260 | 16.561 | 11,669,708 |
| 29 may 2024 | 18.000 | 18.480 | 17.860 | 18.100 | 17.367 | 12,510,356 |
| 28 may 2024 | 17.840 | 18.300 | 17.840 | 18.000 | 17.271 | 8,001,676 |
| 27 may 2024 | 17.320 | 17.740 | 17.280 | 17.700 | 16.983 | 6,697,441 |
| 24 may 2024 | 17.120 | 17.580 | 17.020 | 17.340 | 16.638 | 8,262,338 |
| 23 may 2024 | 17.000 | 17.300 | 16.800 | 17.160 | 16.465 | 11,772,115 |
| 22 may 2024 | 18.140 | 18.220 | 17.700 | 17.800 | 17.079 | 7,594,106 |
| 21 may 2024 | 19.000 | 19.080 | 18.020 | 18.260 | 17.521 | 12,909,442 |
| 20 may 2024 | 18.500 | 19.100 | 18.440 | 18.860 | 18.096 | 21,318,103 |
| 17 may 2024 | 17.680 | 17.980 | 17.400 | 17.900 | 17.175 | 8,378,881 |
| 16 may 2024 | 17.940 | 18.260 | 17.600 | 17.680 | 16.964 | 10,680,106 |
| 14 may 2024 | 17.820 | 18.200 | 17.660 | 17.900 | 17.175 | 12,259,450 |
| 13 may 2024 | 17.220 | 17.780 | 17.140 | 17.720 | 17.002 | 15,036,377 |
| 10 may 2024 | 16.720 | 17.420 | 16.580 | 17.380 | 16.676 | 19,191,149 |
| 09 may 2024 | 16.080 | 16.600 | 16.080 | 16.480 | 15.813 | 7,031,485 |
| 08 may 2024 | 16.260 | 16.520 | 16.000 | 16.220 | 15.563 | 9,396,328 |
| 07 may 2024 | 16.160 | 16.460 | 16.120 | 16.260 | 15.602 | 10,186,699 |
| 06 may 2024 | 15.960 | 16.080 | 15.600 | 16.060 | 15.410 | 10,435,982 |
| 03 may 2024 | 16.000 | 16.020 | 15.700 | 15.900 | 15.256 | 5,055,632 |
| 02 may 2024 | 15.880 | 16.200 | 15.760 | 15.960 | 15.314 | 5,445,453 |
| 30 abr 2024 | 16.340 | 16.560 | 15.980 | 16.100 | 15.448 | 14,301,228 |
| 29 abr 2024 | 16.200 | 16.200 | 15.560 | 16.120 | 15.467 | 10,954,329 |
| 26 abr 2024 | 15.980 | 16.460 | 15.980 | 16.420 | 15.755 | 15,754,507 |
| 25 abr 2024 | 15.780 | 16.000 | 15.600 | 15.840 | 15.199 | 8,261,800 |
| 24 abr 2024 | 15.360 | 15.900 | 15.300 | 15.760 | 15.122 | 8,230,620 |
| 23 abr 2024 | 15.740 | 15.740 | 15.100 | 15.300 | 14.680 | 13,833,775 |
| 22 abr 2024 | 16.400 | 16.640 | 15.760 | 15.800 | 15.160 | 8,805,365 |
| 19 abr 2024 | 16.360 | 16.640 | 15.880 | 16.140 | 15.486 | 12,587,374 |
| 18 abr 2024 | 15.720 | 16.360 | 15.500 | 16.300 | 15.640 | 13,596,561 |
| 17 abr 2024 | 15.540 | 15.860 | 15.320 | 15.720 | 15.083 | 10,804,452 |
| 16 abr 2024 | 15.900 | 16.280 | 15.560 | 15.660 | 15.026 | 8,860,800 |
| 15 abr 2024 | 15.700 | 16.140 | 15.440 | 15.940 | 15.294 | 10,403,952 |
| 12 abr 2024 | 15.900 | 16.200 | 15.800 | 16.140 | 15.486 | 9,522,643 |
| 11 abr 2024 | 15.820 | 16.380 | 15.720 | 15.980 | 15.333 | 9,495,558 |
| 10 abr 2024 | 15.780 | 16.440 | 15.760 | 16.240 | 15.582 | 16,798,350 |
| 09 abr 2024 | 15.600 | 15.880 | 15.480 | 15.820 | 15.179 | 12,277,114 |
| 08 abr 2024 | 15.300 | 16.080 | 15.200 | 15.560 | 14.930 | 23,911,947 |
| 05 abr 2024 | 15.300 | 15.420 | 14.840 | 15.080 | 14.469 | 9,189,277 |
| 03 abr 2024 | 14.160 | 15.080 | 14.160 | 15.060 | 14.450 | 25,771,677 |
| 02 abr 2024 | 13.920 | 14.160 | 13.860 | 14.140 | 13.567 | 15,450,053 |
| 28 mar 2024 | 13.040 | 13.440 | 12.780 | 13.340 | 12.800 | 5,982,004 |
| 27 mar 2024 | 12.960 | 13.240 | 12.920 | 13.080 | 12.550 | 3,973,946 |
| 26 mar 2024 | 13.360 | 13.360 | 12.820 | 13.020 | 12.493 | 10,252,100 |
| 25 mar 2024 | 13.220 | 13.580 | 13.020 | 13.360 | 12.819 | 5,717,981 |
| 22 mar 2024 | 13.420 | 13.500 | 13.040 | 13.220 | 12.685 | 6,241,608 |
| 21 mar 2024 | 13.600 | 13.680 | 13.300 | 13.540 | 12.992 | 6,964,791 |
| 20 mar 2024 | 13.240 | 13.440 | 12.980 | 13.320 | 12.781 | 6,200,125 |
| 19 mar 2024 | 13.600 | 13.800 | 13.260 | 13.320 | 12.781 | 8,315,385 |
| 18 mar 2024 | 13.660 | 13.880 | 13.400 | 13.600 | 13.049 | 13,294,154 |
| 15 mar 2024 | 12.920 | 13.740 | 12.920 | 13.580 | 13.030 | 23,810,601 |
| 14 mar 2024 | 13.120 | 13.760 | 13.120 | 13.320 | 12.781 | 16,540,560 |
| 13 mar 2024 | 12.560 | 12.780 | 12.460 | 12.580 | 12.071 | 5,854,419 |
| 12 mar 2024 | 12.580 | 12.700 | 12.360 | 12.440 | 11.936 | 4,177,464 |
| 11 mar 2024 | 12.600 | 12.760 | 12.460 | 12.540 | 12.032 | 6,065,295 |
| 08 mar 2024 | 12.760 | 12.980 | 12.520 | 12.660 | 12.147 | 6,530,509 |
| 07 mar 2024 | 12.300 | 12.880 | 12.220 | 12.580 | 12.071 | 9,930,998 |
| 06 mar 2024 | 11.840 | 12.240 | 11.820 | 12.120 | 11.629 | 4,755,345 |
| 05 mar 2024 | 11.940 | 12.120 | 11.800 | 11.820 | 11.341 | 2,185,478 |
| 04 mar 2024 | 12.120 | 12.240 | 11.920 | 12.020 | 11.533 | 2,905,009 |
| 01 mar 2024 | 11.640 | 12.120 | 11.600 | 12.080 | 11.591 | 5,689,314 |
| 29 feb 2024 | 12.020 | 12.020 | 11.560 | 11.660 | 11.188 | 6,751,159 |
| 28 feb 2024 | 12.100 | 12.380 | 11.740 | 11.820 | 11.341 | 6,163,017 |
| 27 feb 2024 | 12.140 | 12.260 | 11.820 | 12.200 | 11.706 | 4,209,017 |
| 26 feb 2024 | 12.240 | 12.380 | 12.040 | 12.140 | 11.648 | 2,845,544 |
| 23 feb 2024 | 12.000 | 12.360 | 11.920 | 12.240 | 11.744 | 6,606,115 |
| 22 feb 2024 | 11.600 | 12.000 | 11.520 | 11.980 | 11.495 | 6,535,009 |
| 21 feb 2024 | 11.420 | 11.780 | 11.320 | 11.600 | 11.130 | 5,078,765 |
| 20 feb 2024 | 11.280 | 11.480 | 11.160 | 11.420 | 10.958 | 4,876,912 |
| 19 feb 2024 | 11.100 | 11.300 | 11.040 | 11.240 | 10.785 | 4,632,103 |
| 16 feb 2024 | 10.680 | 11.060 | 10.680 | 11.040 | 10.593 | 2,175,039 |
| 15 feb 2024 | 10.660 | 10.700 | 10.380 | 10.600 | 10.171 | 2,168,847 |
| 14 feb 2024 | 10.900 | 10.900 | 10.520 | 10.600 | 10.171 | 2,909,294 |
| 09 feb 2024 | 10.920 | 10.960 | 10.760 | 10.960 | 10.516 | 620,314 |
| 08 feb 2024 | 11.100 | 11.300 | 11.080 | 11.160 | 10.708 | 2,894,121 |
| 07 feb 2024 | 10.960 | 11.300 | 10.900 | 11.100 | 10.650 | 3,722,141 |
| 06 feb 2024 | 10.560 | 11.000 | 10.520 | 10.960 | 10.516 | 4,170,010 |
| *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.