Changsha DIALINE New Material Sci.&Tech. Co., Ltd. (300700.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
08 jun 2023 - 08 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 8.58 | 9.23 | 8.35 | 9.23 | 9.23 | 27,645,829 |
| 06 jun 2024 | 8.89 | 9.43 | 8.53 | 8.54 | 8.54 | 26,166,499 |
| 05 jun 2024 | 8.50 | 9.10 | 8.35 | 8.93 | 8.93 | 20,407,639 |
| 04 jun 2024 | 8.46 | 8.67 | 8.39 | 8.60 | 8.60 | 9,655,137 |
| 03 jun 2024 | 8.38 | 8.78 | 8.27 | 8.64 | 8.64 | 12,093,995 |
| 31 may 2024 | 8.74 | 8.74 | 8.44 | 8.50 | 8.50 | 12,375,105 |
| 30 may 2024 | 8.62 | 8.99 | 8.42 | 8.78 | 8.78 | 19,477,541 |
| 29 may 2024 | 8.26 | 9.18 | 8.26 | 8.79 | 8.79 | 24,841,112 |
| 28 may 2024 | 8.05 | 8.89 | 7.97 | 8.44 | 8.44 | 18,674,186 |
| 27 may 2024 | 7.80 | 8.15 | 7.52 | 8.14 | 8.14 | 9,588,548 |
| 24 may 2024 | 7.86 | 8.15 | 7.77 | 7.79 | 7.79 | 5,493,232 |
| 23 may 2024 | 8.18 | 8.20 | 7.86 | 7.91 | 7.91 | 7,337,860 |
| 22 may 2024 | 7.77 | 8.28 | 7.74 | 8.18 | 8.18 | 11,271,502 |
| 21 may 2024 | 8.02 | 8.02 | 7.70 | 7.77 | 7.77 | 6,653,756 |
| 20 may 2024 | 8.16 | 8.27 | 7.93 | 8.03 | 8.03 | 9,340,744 |
| 17 may 2024 | 7.80 | 8.33 | 7.72 | 8.18 | 8.18 | 14,016,973 |
| 16 may 2024 | 7.67 | 7.97 | 7.67 | 7.78 | 7.78 | 5,365,290 |
| 15 may 2024 | 7.79 | 7.79 | 7.64 | 7.67 | 7.67 | 3,562,049 |
| 14 may 2024 | 7.70 | 7.88 | 7.70 | 7.78 | 7.78 | 4,296,423 |
| 13 may 2024 | 7.85 | 7.85 | 7.61 | 7.70 | 7.70 | 5,835,832 |
| 13 may 2024 | 0.125 Dividendo | |||||
| 13 may 2024 | 1.4:1 División de acciones | |||||
| 10 may 2024 | 8.34 | 8.36 | 7.99 | 8.04 | 7.92 | 6,640,564 |
| 09 may 2024 | 7.96 | 8.28 | 7.94 | 8.27 | 8.14 | 8,162,207 |
| 08 may 2024 | 8.17 | 8.27 | 7.93 | 7.98 | 7.85 | 7,382,748 |
| 07 may 2024 | 8.11 | 8.24 | 7.96 | 8.21 | 8.09 | 8,426,058 |
| 06 may 2024 | 7.79 | 8.06 | 7.77 | 8.04 | 7.91 | 8,824,562 |
| 30 abr 2024 | 7.85 | 7.89 | 7.51 | 7.65 | 7.53 | 6,305,927 |
| 29 abr 2024 | 7.57 | 7.88 | 7.50 | 7.82 | 7.70 | 9,171,051 |
| 26 abr 2024 | 7.46 | 7.64 | 7.01 | 7.64 | 7.52 | 15,408,542 |
| 25 abr 2024 | 7.70 | 7.92 | 7.65 | 7.79 | 7.67 | 5,690,998 |
| 24 abr 2024 | 7.60 | 7.80 | 7.54 | 7.79 | 7.67 | 6,251,123 |
| 23 abr 2024 | 7.54 | 7.66 | 7.47 | 7.60 | 7.48 | 5,543,861 |
| 22 abr 2024 | 7.54 | 7.65 | 7.37 | 7.54 | 7.42 | 4,693,696 |
| 19 abr 2024 | 7.61 | 7.70 | 7.49 | 7.63 | 7.51 | 5,015,444 |
| 18 abr 2024 | 7.72 | 7.79 | 7.56 | 7.61 | 7.50 | 5,726,896 |
| 17 abr 2024 | 7.20 | 7.77 | 7.20 | 7.77 | 7.65 | 7,647,540 |
| 16 abr 2024 | 7.60 | 7.67 | 7.04 | 7.06 | 6.95 | 8,528,231 |
| 15 abr 2024 | 8.08 | 8.21 | 7.54 | 7.71 | 7.59 | 8,610,893 |
| 12 abr 2024 | 8.20 | 8.30 | 8.09 | 8.11 | 7.99 | 4,466,403 |
| 11 abr 2024 | 8.22 | 8.35 | 8.07 | 8.16 | 8.03 | 6,182,904 |
| 10 abr 2024 | 8.57 | 8.62 | 8.12 | 8.24 | 8.11 | 8,937,695 |
| 09 abr 2024 | 8.45 | 8.70 | 8.45 | 8.65 | 8.52 | 5,433,845 |
| 08 abr 2024 | 8.88 | 8.89 | 8.45 | 8.49 | 8.36 | 6,916,334 |
| 03 abr 2024 | 9.09 | 9.09 | 8.83 | 8.88 | 8.74 | 5,085,053 |
| 02 abr 2024 | 9.17 | 9.24 | 9.06 | 9.10 | 8.96 | 7,015,253 |
| 01 abr 2024 | 8.93 | 9.20 | 8.93 | 9.17 | 9.03 | 7,233,291 |
| 29 mar 2024 | 9.01 | 9.18 | 8.79 | 8.94 | 8.80 | 5,251,680 |
| 28 mar 2024 | 8.96 | 9.24 | 8.93 | 9.06 | 8.92 | 9,949,083 |
| 27 mar 2024 | 9.14 | 9.19 | 8.70 | 8.70 | 8.56 | 6,750,044 |
| 26 mar 2024 | 9.15 | 9.26 | 8.87 | 9.14 | 8.99 | 6,280,447 |
| 25 mar 2024 | 9.47 | 9.53 | 9.13 | 9.16 | 9.02 | 7,340,438 |
| 22 mar 2024 | 9.62 | 9.69 | 9.36 | 9.47 | 9.32 | 8,177,122 |
| 21 mar 2024 | 9.89 | 9.97 | 9.55 | 9.68 | 9.53 | 9,169,357 |
| 20 mar 2024 | 9.62 | 9.86 | 9.59 | 9.82 | 9.67 | 10,539,755 |
| 19 mar 2024 | 9.55 | 9.75 | 9.52 | 9.61 | 9.46 | 9,222,885 |
| 18 mar 2024 | 9.44 | 9.62 | 9.38 | 9.62 | 9.47 | 10,594,931 |
| 15 mar 2024 | 9.23 | 9.50 | 9.22 | 9.47 | 9.32 | 7,015,430 |
| 14 mar 2024 | 9.42 | 9.52 | 9.13 | 9.35 | 9.20 | 10,126,824 |
| 13 mar 2024 | 9.51 | 9.59 | 9.36 | 9.46 | 9.31 | 11,701,986 |
| 12 mar 2024 | 9.56 | 9.78 | 9.41 | 9.59 | 9.44 | 16,415,954 |
| 11 mar 2024 | 9.14 | 9.90 | 9.07 | 9.69 | 9.54 | 23,195,747 |
| 08 mar 2024 | 8.75 | 9.28 | 8.75 | 9.20 | 9.06 | 16,194,868 |
| 07 mar 2024 | 9.05 | 9.18 | 8.70 | 8.72 | 8.59 | 14,675,553 |
| 06 mar 2024 | 8.52 | 9.25 | 8.52 | 9.14 | 9.00 | 20,644,460 |
| 05 mar 2024 | 8.71 | 8.72 | 8.49 | 8.52 | 8.39 | 7,958,535 |
| 04 mar 2024 | 8.98 | 9.04 | 8.61 | 8.76 | 8.63 | 11,368,868 |
| 01 mar 2024 | 9.06 | 9.07 | 8.81 | 8.98 | 8.84 | 12,036,935 |
| 29 feb 2024 | 8.11 | 8.96 | 8.08 | 8.94 | 8.80 | 15,550,558 |
| 28 feb 2024 | 9.19 | 9.39 | 8.29 | 8.32 | 8.19 | 18,400,775 |
| 27 feb 2024 | 8.74 | 9.12 | 8.63 | 9.11 | 8.97 | 11,476,117 |
| 26 feb 2024 | 8.57 | 9.01 | 8.51 | 8.84 | 8.71 | 12,902,524 |
| 23 feb 2024 | 8.27 | 8.66 | 8.21 | 8.55 | 8.42 | 12,787,303 |
| 22 feb 2024 | 7.88 | 8.25 | 7.86 | 8.19 | 8.06 | 8,145,866 |
| 21 feb 2024 | 7.72 | 8.27 | 7.65 | 7.97 | 7.85 | 10,841,147 |
| 20 feb 2024 | 7.71 | 7.86 | 7.46 | 7.80 | 7.68 | 7,468,196 |
| 19 feb 2024 | 7.64 | 7.96 | 7.61 | 7.78 | 7.66 | 12,076,422 |
| 08 feb 2024 | 6.64 | 7.55 | 6.61 | 7.53 | 7.41 | 13,744,773 |
| 07 feb 2024 | 6.80 | 6.97 | 6.45 | 6.64 | 6.54 | 10,191,610 |
| 06 feb 2024 | 6.38 | 7.04 | 6.01 | 6.83 | 6.72 | 13,754,484 |
| 05 feb 2024 | 7.62 | 7.64 | 6.36 | 6.54 | 6.44 | 18,068,762 |
| 02 feb 2024 | 8.24 | 8.35 | 7.36 | 7.61 | 7.50 | 12,392,723 |
| 01 feb 2024 | 8.21 | 8.40 | 8.05 | 8.16 | 8.04 | 7,683,127 |
| 31 ene 2024 | 8.68 | 8.84 | 8.11 | 8.14 | 8.02 | 9,047,857 |
| 30 ene 2024 | 8.93 | 9.15 | 8.75 | 8.77 | 8.64 | 6,142,852 |
| 29 ene 2024 | 9.40 | 9.51 | 9.04 | 9.04 | 8.90 | 7,702,654 |
| 26 ene 2024 | 9.79 | 9.84 | 9.35 | 9.37 | 9.23 | 10,669,188 |
| 25 ene 2024 | 9.29 | 9.87 | 9.14 | 9.85 | 9.70 | 14,333,870 |
| 24 ene 2024 | 9.98 | 10.19 | 9.51 | 9.87 | 9.72 | 6,845,855 |
| 23 ene 2024 | 9.74 | 10.07 | 9.59 | 9.96 | 9.81 | 8,352,062 |
| 22 ene 2024 | 10.47 | 10.56 | 9.66 | 9.69 | 9.54 | 9,248,022 |
| 19 ene 2024 | 10.79 | 10.89 | 10.55 | 10.56 | 10.40 | 4,634,896 |
| 18 ene 2024 | 10.76 | 10.96 | 10.46 | 10.79 | 10.63 | 7,979,050 |
| 17 ene 2024 | 11.27 | 11.27 | 10.83 | 10.84 | 10.67 | 6,596,956 |
| 16 ene 2024 | 11.32 | 11.57 | 11.11 | 11.29 | 11.11 | 7,057,183 |
| 15 ene 2024 | 11.57 | 11.59 | 11.14 | 11.32 | 11.15 | 8,327,690 |
| 12 ene 2024 | 11.39 | 12.04 | 11.30 | 11.64 | 11.46 | 12,445,874 |
| 11 ene 2024 | 11.19 | 11.52 | 11.15 | 11.44 | 11.27 | 6,927,041 |
| 10 ene 2024 | 11.11 | 11.50 | 10.81 | 11.26 | 11.08 | 7,635,780 |
| 09 ene 2024 | 10.95 | 11.41 | 10.95 | 11.10 | 10.93 | 5,198,771 |
| *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.