Zhejiang Xinguang Pharmaceutical Co., Ltd. (300519.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.90 | 11.06 | 10.82 | 10.85 | 10.85 | 964,305 |
| 27 jun 2024 | 10.90 | 11.10 | 10.82 | 10.86 | 10.86 | 1,042,100 |
| 26 jun 2024 | 10.56 | 10.97 | 10.56 | 10.96 | 10.96 | 1,224,978 |
| 25 jun 2024 | 10.50 | 10.69 | 10.43 | 10.56 | 10.56 | 1,119,500 |
| 24 jun 2024 | 11.01 | 11.01 | 10.37 | 10.47 | 10.47 | 1,592,100 |
| 21 jun 2024 | 10.85 | 11.20 | 10.75 | 11.01 | 11.01 | 1,050,600 |
| 20 jun 2024 | 11.12 | 11.26 | 10.90 | 10.90 | 10.90 | 1,491,100 |
| 19 jun 2024 | 11.17 | 11.24 | 11.07 | 11.12 | 11.12 | 918,600 |
| 18 jun 2024 | 11.08 | 11.19 | 10.97 | 11.17 | 11.17 | 1,193,700 |
| 17 jun 2024 | 11.25 | 11.25 | 10.94 | 11.02 | 11.02 | 1,656,800 |
| 14 jun 2024 | 11.23 | 11.36 | 11.06 | 11.25 | 11.25 | 1,261,000 |
| 13 jun 2024 | 11.33 | 11.48 | 11.08 | 11.23 | 11.23 | 1,444,800 |
| 12 jun 2024 | 11.26 | 11.50 | 11.13 | 11.44 | 11.44 | 1,369,000 |
| 11 jun 2024 | 11.26 | 11.33 | 10.98 | 11.25 | 11.25 | 1,450,309 |
| 07 jun 2024 | 10.93 | 11.29 | 10.93 | 11.27 | 11.27 | 1,977,600 |
| 06 jun 2024 | 11.39 | 11.40 | 10.56 | 10.72 | 10.72 | 2,562,600 |
| 05 jun 2024 | 11.68 | 11.68 | 11.25 | 11.25 | 11.25 | 1,813,890 |
| 04 jun 2024 | 11.82 | 11.91 | 11.54 | 11.68 | 11.68 | 1,651,309 |
| 03 jun 2024 | 12.31 | 12.40 | 11.82 | 11.94 | 11.94 | 1,850,159 |
| 31 may 2024 | 12.33 | 12.37 | 12.18 | 12.32 | 12.32 | 1,020,500 |
| 30 may 2024 | 12.18 | 12.34 | 12.14 | 12.19 | 12.19 | 1,293,754 |
| 29 may 2024 | 12.34 | 12.35 | 12.12 | 12.19 | 12.19 | 1,341,700 |
| 29 may 2024 | 0.4 Dividendo | |||||
| 28 may 2024 | 12.74 | 12.75 | 12.52 | 12.63 | 12.23 | 1,301,954 |
| 27 may 2024 | 12.72 | 12.82 | 12.52 | 12.80 | 12.39 | 1,507,600 |
| 24 may 2024 | 12.63 | 12.82 | 12.58 | 12.70 | 12.30 | 1,464,700 |
| 23 may 2024 | 12.83 | 12.96 | 12.58 | 12.64 | 12.24 | 2,001,200 |
| 22 may 2024 | 12.82 | 13.09 | 12.82 | 13.02 | 12.61 | 1,802,254 |
| 21 may 2024 | 13.02 | 13.05 | 12.81 | 12.89 | 12.48 | 1,278,709 |
| 20 may 2024 | 12.94 | 13.14 | 12.94 | 13.06 | 12.65 | 1,540,300 |
| 17 may 2024 | 12.92 | 13.07 | 12.87 | 12.98 | 12.57 | 1,396,900 |
| 16 may 2024 | 13.05 | 13.13 | 12.91 | 12.92 | 12.51 | 1,886,900 |
| 15 may 2024 | 13.20 | 13.20 | 13.00 | 13.02 | 12.61 | 1,836,600 |
| 14 may 2024 | 13.00 | 13.31 | 12.95 | 13.22 | 12.80 | 2,600,000 |
| 13 may 2024 | 12.95 | 13.16 | 12.89 | 12.98 | 12.57 | 3,250,400 |
| 10 may 2024 | 13.39 | 13.49 | 13.01 | 13.03 | 12.62 | 3,264,300 |
| 09 may 2024 | 13.09 | 13.61 | 13.01 | 13.48 | 13.05 | 4,244,404 |
| 08 may 2024 | 13.09 | 13.31 | 12.98 | 13.16 | 12.74 | 3,065,400 |
| 07 may 2024 | 13.06 | 13.22 | 12.87 | 13.14 | 12.72 | 2,367,182 |
| 06 may 2024 | 12.79 | 13.07 | 12.79 | 13.02 | 12.61 | 2,437,378 |
| 30 abr 2024 | 12.61 | 12.76 | 12.45 | 12.73 | 12.33 | 2,393,300 |
| 29 abr 2024 | 12.04 | 12.63 | 12.04 | 12.60 | 12.20 | 2,052,004 |
| 26 abr 2024 | 11.92 | 12.15 | 11.81 | 12.13 | 11.75 | 1,833,500 |
| 25 abr 2024 | 11.84 | 12.12 | 11.75 | 11.99 | 11.61 | 1,752,600 |
| 24 abr 2024 | 11.71 | 11.86 | 11.65 | 11.84 | 11.47 | 1,293,700 |
| 23 abr 2024 | 11.49 | 11.78 | 11.32 | 11.69 | 11.32 | 1,432,900 |
| 22 abr 2024 | 11.47 | 11.66 | 11.17 | 11.50 | 11.14 | 1,310,900 |
| 19 abr 2024 | 11.60 | 11.79 | 11.47 | 11.58 | 11.21 | 1,272,350 |
| 18 abr 2024 | 11.82 | 11.90 | 11.57 | 11.66 | 11.29 | 1,605,000 |
| 17 abr 2024 | 11.16 | 11.83 | 11.16 | 11.83 | 11.46 | 2,271,100 |
| 16 abr 2024 | 11.72 | 11.75 | 11.01 | 11.05 | 10.70 | 2,380,000 |
| 15 abr 2024 | 12.44 | 12.46 | 11.54 | 11.72 | 11.35 | 2,963,400 |
| 12 abr 2024 | 12.67 | 12.80 | 12.39 | 12.41 | 12.02 | 1,362,200 |
| 11 abr 2024 | 12.61 | 12.81 | 12.52 | 12.58 | 12.18 | 1,289,500 |
| 10 abr 2024 | 13.04 | 13.04 | 12.60 | 12.74 | 12.34 | 2,333,000 |
| 09 abr 2024 | 12.35 | 13.30 | 12.30 | 13.04 | 12.63 | 3,580,800 |
| 08 abr 2024 | 12.93 | 12.95 | 12.30 | 12.35 | 11.96 | 2,657,510 |
| 03 abr 2024 | 13.12 | 13.20 | 12.82 | 12.92 | 12.51 | 2,198,700 |
| 02 abr 2024 | 13.05 | 13.15 | 12.90 | 13.11 | 12.69 | 2,694,910 |
| 01 abr 2024 | 12.90 | 13.11 | 12.81 | 13.11 | 12.69 | 3,119,200 |
| 29 mar 2024 | 12.89 | 12.93 | 12.63 | 12.86 | 12.45 | 2,200,000 |
| 28 mar 2024 | 13.03 | 13.04 | 12.60 | 12.98 | 12.57 | 5,644,100 |
| 27 mar 2024 | 12.60 | 13.61 | 12.60 | 13.14 | 12.72 | 6,610,950 |
| 26 mar 2024 | 12.58 | 12.79 | 12.36 | 12.62 | 12.22 | 2,181,400 |
| 25 mar 2024 | 13.09 | 13.15 | 12.61 | 12.63 | 12.23 | 3,195,200 |
| 22 mar 2024 | 13.38 | 13.39 | 13.02 | 13.10 | 12.69 | 3,692,100 |
| 21 mar 2024 | 13.30 | 13.72 | 13.28 | 13.53 | 13.10 | 4,926,425 |
| 20 mar 2024 | 13.18 | 13.38 | 13.06 | 13.30 | 12.88 | 3,174,347 |
| 19 mar 2024 | 13.26 | 13.44 | 13.09 | 13.20 | 12.78 | 3,873,307 |
| 18 mar 2024 | 12.80 | 13.36 | 12.80 | 13.23 | 12.81 | 5,535,510 |
| 15 mar 2024 | 12.50 | 12.88 | 12.50 | 12.79 | 12.38 | 2,393,450 |
| 14 mar 2024 | 12.88 | 13.29 | 12.55 | 12.69 | 12.29 | 3,932,500 |
| 13 mar 2024 | 12.98 | 13.03 | 12.57 | 12.92 | 12.51 | 5,426,100 |
| 12 mar 2024 | 12.63 | 13.79 | 12.63 | 13.06 | 12.65 | 8,134,910 |
| 11 mar 2024 | 12.09 | 12.58 | 12.04 | 12.45 | 12.06 | 3,124,010 |
| 08 mar 2024 | 11.91 | 12.21 | 11.91 | 12.14 | 11.76 | 2,283,300 |
| 07 mar 2024 | 12.12 | 12.22 | 11.89 | 11.93 | 11.55 | 2,273,700 |
| 06 mar 2024 | 12.17 | 12.18 | 11.82 | 12.10 | 11.72 | 2,412,200 |
| 05 mar 2024 | 12.72 | 12.72 | 12.10 | 12.12 | 11.74 | 3,926,000 |
| 04 mar 2024 | 12.25 | 12.76 | 12.12 | 12.72 | 12.32 | 4,937,400 |
| 01 mar 2024 | 12.10 | 12.20 | 11.94 | 12.19 | 11.80 | 2,646,600 |
| 29 feb 2024 | 11.63 | 12.12 | 11.55 | 12.01 | 11.63 | 4,279,800 |
| 28 feb 2024 | 13.09 | 13.27 | 11.70 | 11.71 | 11.34 | 6,075,300 |
| 27 feb 2024 | 12.45 | 13.03 | 12.35 | 13.00 | 12.59 | 3,632,500 |
| 26 feb 2024 | 12.31 | 12.77 | 12.21 | 12.45 | 12.06 | 3,101,850 |
| 23 feb 2024 | 11.93 | 12.49 | 11.83 | 12.30 | 11.91 | 3,849,400 |
| 22 feb 2024 | 11.58 | 12.16 | 11.54 | 11.98 | 11.60 | 3,689,200 |
| 21 feb 2024 | 11.25 | 12.01 | 11.08 | 11.61 | 11.24 | 4,022,200 |
| 20 feb 2024 | 11.05 | 11.69 | 10.87 | 11.43 | 11.07 | 4,106,510 |
| 19 feb 2024 | 10.64 | 11.32 | 10.63 | 11.14 | 10.79 | 4,722,278 |
| 08 feb 2024 | 9.87 | 10.63 | 8.45 | 10.63 | 10.29 | 7,137,050 |
| 07 feb 2024 | 10.56 | 10.67 | 9.61 | 9.73 | 9.42 | 6,050,125 |
| 06 feb 2024 | 10.47 | 11.08 | 9.60 | 10.63 | 10.29 | 4,223,484 |
| 05 feb 2024 | 11.70 | 11.71 | 10.18 | 10.46 | 10.13 | 3,829,409 |
| 02 feb 2024 | 12.43 | 12.74 | 11.24 | 11.74 | 11.37 | 3,047,600 |
| 01 feb 2024 | 12.62 | 12.78 | 12.16 | 12.46 | 12.07 | 2,128,300 |
| 31 ene 2024 | 13.64 | 13.64 | 12.73 | 12.83 | 12.42 | 2,078,500 |
| 30 ene 2024 | 14.21 | 14.21 | 13.60 | 13.62 | 13.19 | 1,363,100 |
| 29 ene 2024 | 14.71 | 14.84 | 14.16 | 14.22 | 13.77 | 1,661,000 |
| 26 ene 2024 | 14.50 | 14.96 | 14.42 | 14.69 | 14.22 | 2,140,000 |
| *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.