Focus Lightings Tech Co., Ltd. (300708.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 | 8.84 | 9.13 | 8.73 | 9.00 | 9.00 | 13,132,680 |
| 27 jun 2024 | 8.80 | 9.08 | 8.78 | 8.82 | 8.82 | 10,730,380 |
| 26 jun 2024 | 8.62 | 8.93 | 8.47 | 8.90 | 8.90 | 11,302,444 |
| 25 jun 2024 | 8.81 | 8.93 | 8.51 | 8.63 | 8.63 | 13,092,654 |
| 24 jun 2024 | 9.27 | 9.33 | 8.75 | 8.79 | 8.79 | 18,498,166 |
| 21 jun 2024 | 9.19 | 9.38 | 9.04 | 9.32 | 9.32 | 12,408,720 |
| 20 jun 2024 | 9.48 | 9.57 | 9.22 | 9.24 | 9.24 | 17,246,520 |
| 19 jun 2024 | 9.56 | 9.64 | 9.39 | 9.50 | 9.50 | 12,657,360 |
| 18 jun 2024 | 9.56 | 9.60 | 9.45 | 9.57 | 9.57 | 13,892,754 |
| 17 jun 2024 | 9.39 | 9.64 | 9.31 | 9.56 | 9.56 | 19,157,380 |
| 14 jun 2024 | 9.40 | 9.51 | 9.33 | 9.43 | 9.43 | 14,377,360 |
| 13 jun 2024 | 9.49 | 9.65 | 9.39 | 9.43 | 9.43 | 22,178,506 |
| 12 jun 2024 | 9.39 | 9.50 | 9.32 | 9.50 | 9.50 | 19,904,374 |
| 11 jun 2024 | 9.10 | 9.42 | 8.96 | 9.42 | 9.42 | 17,679,017 |
| 07 jun 2024 | 9.01 | 9.24 | 8.94 | 9.13 | 9.13 | 12,720,240 |
| 06 jun 2024 | 9.13 | 9.44 | 8.88 | 8.92 | 8.92 | 16,209,920 |
| 05 jun 2024 | 9.17 | 9.34 | 9.08 | 9.10 | 9.10 | 12,341,580 |
| 04 jun 2024 | 9.29 | 9.30 | 9.00 | 9.18 | 9.18 | 15,071,520 |
| 03 jun 2024 | 9.48 | 9.56 | 9.26 | 9.33 | 9.33 | 18,724,980 |
| 31 may 2024 | 9.38 | 9.52 | 9.31 | 9.47 | 9.47 | 17,499,160 |
| 30 may 2024 | 9.31 | 9.45 | 9.14 | 9.37 | 9.37 | 15,733,360 |
| 29 may 2024 | 9.38 | 9.56 | 9.21 | 9.31 | 9.31 | 21,433,080 |
| 28 may 2024 | 9.09 | 9.53 | 9.00 | 9.47 | 9.47 | 28,641,060 |
| 27 may 2024 | 9.00 | 9.12 | 8.70 | 9.12 | 9.12 | 10,339,880 |
| 24 may 2024 | 9.20 | 9.31 | 8.97 | 8.99 | 8.99 | 9,389,020 |
| 23 may 2024 | 9.41 | 9.42 | 9.18 | 9.21 | 9.21 | 10,510,025 |
| 22 may 2024 | 9.34 | 9.44 | 9.28 | 9.41 | 9.41 | 11,568,700 |
| 21 may 2024 | 9.26 | 9.44 | 9.17 | 9.36 | 9.36 | 13,418,860 |
| 20 may 2024 | 9.21 | 9.58 | 9.18 | 9.34 | 9.34 | 18,516,700 |
| 17 may 2024 | 8.94 | 9.28 | 8.91 | 9.23 | 9.23 | 13,098,220 |
| 16 may 2024 | 8.97 | 9.06 | 8.90 | 8.96 | 8.96 | 5,397,360 |
| 15 may 2024 | 8.90 | 9.04 | 8.87 | 8.88 | 8.88 | 5,088,360 |
| 14 may 2024 | 8.89 | 9.04 | 8.89 | 8.95 | 8.95 | 4,939,180 |
| 13 may 2024 | 8.99 | 9.00 | 8.75 | 8.85 | 8.85 | 6,534,400 |
| 10 may 2024 | 9.20 | 9.21 | 8.99 | 9.01 | 9.01 | 7,521,402 |
| 09 may 2024 | 9.08 | 9.20 | 9.05 | 9.17 | 9.17 | 6,734,660 |
| 08 may 2024 | 9.24 | 9.28 | 9.03 | 9.05 | 9.05 | 9,937,020 |
| 07 may 2024 | 9.20 | 9.30 | 9.17 | 9.28 | 9.28 | 10,815,822 |
| 06 may 2024 | 9.29 | 9.36 | 9.20 | 9.23 | 9.23 | 12,270,619 |
| 30 abr 2024 | 9.16 | 9.24 | 9.10 | 9.20 | 9.20 | 11,158,940 |
| 29 abr 2024 | 9.07 | 9.22 | 9.04 | 9.21 | 9.21 | 15,226,905 |
| 26 abr 2024 | 8.93 | 9.10 | 8.87 | 9.05 | 9.05 | 12,042,706 |
| 25 abr 2024 | 8.89 | 9.06 | 8.89 | 8.95 | 8.95 | 12,280,765 |
| 24 abr 2024 | 9.01 | 9.09 | 8.79 | 8.92 | 8.92 | 17,786,565 |
| 23 abr 2024 | 8.51 | 8.68 | 8.51 | 8.56 | 8.56 | 6,278,600 |
| 22 abr 2024 | 8.32 | 8.61 | 8.19 | 8.59 | 8.59 | 7,260,114 |
| 19 abr 2024 | 8.41 | 8.59 | 8.34 | 8.42 | 8.42 | 7,014,393 |
| 18 abr 2024 | 8.60 | 8.76 | 8.51 | 8.52 | 8.52 | 8,431,654 |
| 17 abr 2024 | 8.13 | 8.66 | 8.13 | 8.63 | 8.63 | 11,606,211 |
| 16 abr 2024 | 8.60 | 8.70 | 8.03 | 8.05 | 8.05 | 14,621,180 |
| 15 abr 2024 | 8.99 | 9.10 | 8.51 | 8.70 | 8.70 | 19,886,941 |
| 12 abr 2024 | 8.87 | 9.32 | 8.80 | 9.28 | 9.28 | 18,366,820 |
| 11 abr 2024 | 8.71 | 8.96 | 8.70 | 8.83 | 8.83 | 6,036,660 |
| 10 abr 2024 | 9.16 | 9.16 | 8.81 | 8.84 | 8.84 | 9,958,340 |
| 09 abr 2024 | 9.14 | 9.32 | 9.10 | 9.15 | 9.15 | 11,481,280 |
| 08 abr 2024 | 9.11 | 9.35 | 8.94 | 9.27 | 9.27 | 17,552,960 |
| 03 abr 2024 | 9.08 | 9.25 | 9.02 | 9.17 | 9.17 | 9,505,800 |
| 02 abr 2024 | 9.32 | 9.32 | 9.10 | 9.15 | 9.15 | 9,930,266 |
| 01 abr 2024 | 9.04 | 9.42 | 9.01 | 9.32 | 9.32 | 19,938,892 |
| 29 mar 2024 | 8.74 | 8.84 | 8.64 | 9.00 | 9.00 | 3,789,220 |
| 28 mar 2024 | 8.43 | 8.88 | 8.43 | 8.72 | 8.72 | 11,638,460 |
| 27 mar 2024 | 8.80 | 8.80 | 8.42 | 8.42 | 8.42 | 9,132,053 |
| 26 mar 2024 | 8.73 | 8.88 | 8.67 | 8.80 | 8.80 | 11,690,244 |
| 25 mar 2024 | 9.07 | 9.16 | 8.74 | 8.75 | 8.75 | 13,244,787 |
| 22 mar 2024 | 9.25 | 9.34 | 9.06 | 9.07 | 9.07 | 11,163,038 |
| 21 mar 2024 | 9.37 | 9.46 | 9.22 | 9.29 | 9.29 | 11,777,220 |
| 20 mar 2024 | 9.30 | 9.37 | 9.25 | 9.35 | 9.35 | 9,882,704 |
| 19 mar 2024 | 9.28 | 9.45 | 9.21 | 9.33 | 9.33 | 17,688,499 |
| 18 mar 2024 | 9.19 | 9.29 | 9.17 | 9.28 | 9.28 | 14,002,266 |
| 15 mar 2024 | 9.01 | 9.18 | 8.94 | 9.17 | 9.17 | 11,093,900 |
| 14 mar 2024 | 9.31 | 9.35 | 9.02 | 9.09 | 9.09 | 16,809,316 |
| 13 mar 2024 | 9.33 | 9.43 | 9.23 | 9.35 | 9.35 | 17,008,945 |
| 12 mar 2024 | 9.29 | 9.46 | 9.22 | 9.34 | 9.34 | 33,121,067 |
| 11 mar 2024 | 9.18 | 9.27 | 9.17 | 9.27 | 9.27 | 14,252,567 |
| 08 mar 2024 | 9.15 | 9.27 | 9.07 | 9.23 | 9.23 | 13,523,395 |
| 07 mar 2024 | 9.32 | 9.39 | 9.02 | 9.17 | 9.17 | 19,399,186 |
| 06 mar 2024 | 9.31 | 9.37 | 9.03 | 9.31 | 9.31 | 21,313,671 |
| 05 mar 2024 | 9.52 | 9.73 | 9.36 | 9.40 | 9.40 | 10,049,828 |
| 04 mar 2024 | 9.76 | 9.88 | 9.53 | 9.63 | 9.63 | 11,753,576 |
| 01 mar 2024 | 9.56 | 9.97 | 9.54 | 9.86 | 9.86 | 15,317,153 |
| 29 feb 2024 | 9.25 | 9.60 | 9.15 | 9.59 | 9.59 | 10,309,059 |
| 28 feb 2024 | 9.95 | 9.99 | 9.16 | 9.21 | 9.21 | 20,011,837 |
| 28 feb 2024 | 0.16 Dividendo | |||||
| 27 feb 2024 | 9.88 | 10.11 | 9.71 | 10.10 | 9.94 | 12,090,506 |
| 26 feb 2024 | 9.70 | 10.00 | 9.63 | 9.85 | 9.69 | 11,661,671 |
| 23 feb 2024 | 9.60 | 9.70 | 9.51 | 9.68 | 9.53 | 9,404,120 |
| 22 feb 2024 | 9.39 | 9.65 | 9.39 | 9.57 | 9.42 | 9,762,298 |
| 21 feb 2024 | 9.49 | 9.75 | 9.41 | 9.46 | 9.31 | 13,005,343 |
| 20 feb 2024 | 9.70 | 9.71 | 9.50 | 9.60 | 9.45 | 10,109,002 |
| 19 feb 2024 | 9.45 | 9.89 | 9.37 | 9.87 | 9.71 | 19,732,087 |
| 08 feb 2024 | 8.81 | 9.47 | 8.73 | 9.45 | 9.30 | 17,105,140 |
| 07 feb 2024 | 8.82 | 9.03 | 8.60 | 8.82 | 8.68 | 17,834,660 |
| 06 feb 2024 | 8.40 | 8.92 | 8.03 | 8.79 | 8.65 | 17,889,850 |
| 05 feb 2024 | 8.58 | 8.69 | 7.50 | 8.36 | 8.23 | 24,064,055 |
| 02 feb 2024 | 8.76 | 9.31 | 8.29 | 8.62 | 8.48 | 22,057,595 |
| 01 feb 2024 | 8.45 | 8.64 | 8.21 | 8.46 | 8.33 | 11,496,300 |
| 31 ene 2024 | 8.89 | 9.06 | 8.42 | 8.45 | 8.32 | 14,894,540 |
| 30 ene 2024 | 9.61 | 9.61 | 9.00 | 9.02 | 8.88 | 14,274,360 |
| 29 ene 2024 | 10.36 | 10.36 | 9.61 | 9.61 | 9.46 | 19,884,610 |
| 26 ene 2024 | 10.26 | 10.37 | 10.10 | 10.37 | 10.21 | 13,081,822 |
| *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.