U.S. markets closed

Yizumi Holdings Co., Ltd. (300415.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
21.29-0.10 (-0.47%)
Al cierre: 03:04PM CST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202421.2521.6621.1021.2921.292,845,301
20 jun 202421.8622.0221.2621.3921.394,413,344
19 jun 202422.6222.7821.7521.8821.886,155,500
18 jun 202421.4022.6821.2022.6022.608,451,576
17 jun 202421.1021.6120.9921.4421.444,474,499
14 jun 202421.2221.3420.8021.1521.156,525,699
13 jun 202421.7822.3621.0321.3321.338,841,756
12 jun 202421.6822.1521.5822.0022.004,420,496
11 jun 202421.5521.7221.2621.6821.684,693,286
07 jun 202422.1522.3021.5221.7621.763,843,135
06 jun 202422.3022.4521.7521.9521.956,031,215
05 jun 202422.2522.5021.9522.3422.344,920,666
05 jun 20240.4 Dividendo
04 jun 202422.1322.9421.9622.7522.356,760,447
03 jun 202422.3822.5821.7722.1721.786,189,600
31 may 202422.4422.8022.2622.3621.976,885,206
30 may 202422.3322.6322.0022.2621.874,718,760
29 may 202422.7022.8222.1122.3321.948,757,400
28 may 202423.7723.7722.4022.7022.3012,104,301
27 may 202423.5123.8123.2923.7223.304,309,951
24 may 202423.5824.1523.5023.6023.193,770,377
23 may 202423.9024.5523.6123.7223.305,299,073
22 may 202424.6024.8823.9224.1823.754,336,100
21 may 202424.6024.6823.8824.5024.074,482,260
20 may 202424.4124.7924.1824.5024.075,315,180
17 may 202424.7724.9024.0324.4123.986,472,437
16 may 202424.8425.4424.5824.7624.327,404,300
15 may 202425.4325.8324.7524.9924.556,826,060
14 may 202425.9926.0025.3825.6825.237,226,635
13 may 202424.3526.3024.3526.1025.6412,448,293
10 may 202424.6725.3024.4525.0924.658,251,384
09 may 202423.9725.2923.8625.0424.6014,016,140
08 may 202423.7324.4823.6223.8623.446,501,341
07 may 202423.5525.0023.5024.1023.6815,542,550
06 may 202422.7024.2322.5023.8523.4317,339,908
30 abr 202420.8822.9920.8822.7922.3918,239,627
29 abr 202421.7021.7720.6420.9920.6210,047,880
26 abr 202421.2421.6821.1121.4321.059,203,454
25 abr 202421.4221.4320.9221.0720.707,806,377
24 abr 202421.7522.0121.3321.4821.1010,017,973
23 abr 202422.5122.8121.7022.0221.6310,637,926
22 abr 202422.0023.3621.8822.8622.4616,970,703
19 abr 202421.5122.8721.2621.8521.4721,526,553
18 abr 202421.6123.3821.3223.2822.8723,590,142
17 abr 202420.4922.0320.2922.0321.6418,068,508
16 abr 202420.7621.7619.8320.5020.1416,585,667
15 abr 202421.7023.6921.0321.4221.0422,922,802
12 abr 202420.2221.9720.2221.1520.7816,164,150
11 abr 202419.2520.5019.2020.0119.666,360,931
10 abr 202419.2520.0619.2519.5519.214,383,522
09 abr 202419.3919.6319.1019.3419.003,232,526
08 abr 202419.3119.6919.2619.4319.093,810,234
03 abr 202420.3320.3319.2719.4419.107,035,188
02 abr 202420.0320.4919.8720.3319.975,223,305
01 abr 202420.5220.8519.8020.1319.787,819,412
29 mar 202419.6819.8019.1219.6019.261,664,398
28 mar 202418.7319.6518.5619.4219.085,348,782
27 mar 202419.4019.5018.7218.7518.424,886,300
26 mar 202419.8520.1019.2019.3819.047,089,800
25 mar 202419.3420.2419.0819.8819.5310,947,819
22 mar 202419.1719.5018.8619.2018.867,838,700
21 mar 202418.5919.2518.5019.1718.838,718,297
20 mar 202418.4918.6018.2518.5218.192,896,595
19 mar 202418.2518.8218.1618.4918.166,696,144
18 mar 202417.9218.2517.8818.2217.904,387,981
15 mar 202417.8017.9017.6517.8217.512,794,279
14 mar 202418.0218.3317.6117.7917.484,288,205
13 mar 202417.9918.1217.8617.9317.613,366,630
12 mar 202418.1218.2217.8418.1017.783,436,795
11 mar 202417.8418.1917.7318.1017.783,636,020
08 mar 202417.5318.0317.5017.9417.624,574,030
07 mar 202418.0518.7517.7517.7517.448,124,130
06 mar 202417.5017.9717.4217.7917.484,716,400
05 mar 202417.5517.6117.2717.5017.194,212,958
04 mar 202417.8017.8017.3517.7117.406,143,578
01 mar 202417.4017.8217.3017.7017.396,126,646
29 feb 202416.8217.3016.7317.3017.006,220,984
28 feb 202417.7017.7916.8716.8716.578,680,766
27 feb 202417.7017.8717.3517.7617.458,786,334
26 feb 202418.2018.5017.7217.8817.5714,169,102
23 feb 202416.8517.1516.7217.1116.815,049,801
22 feb 202416.6616.9916.5716.8516.554,766,416
21 feb 202416.1816.8816.0416.8316.538,150,929
20 feb 202416.0816.3515.8716.2315.945,262,255
19 feb 202416.4016.4615.9016.1915.914,591,086
08 feb 202415.3616.4515.2116.0915.818,298,821
07 feb 202415.1915.5914.8515.2114.946,347,672
06 feb 202413.8515.2613.3515.0414.786,650,904
05 feb 202414.4214.6712.9014.0313.785,909,657
02 feb 202415.2515.3414.1614.6514.394,063,518
01 feb 202414.9015.3214.7515.1614.894,217,585
31 ene 202415.6115.7414.8515.2514.983,110,854
30 ene 202415.8216.1915.6315.6415.371,554,831
29 ene 202416.2316.3715.9015.9015.622,458,300
26 ene 202416.2216.4816.0716.2415.952,778,315
25 ene 202415.5516.3415.4016.2515.964,851,418
24 ene 202415.4015.8014.8915.6315.363,927,971
23 ene 202415.1815.5714.7515.3115.044,418,865
22 ene 202416.1316.1715.0515.1914.924,919,043
19 ene 202415.9616.7715.8816.1515.874,979,296
*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...