ApicHope Pharmaceutical Co., Ltd (300723.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19.91 | 20.16 | 19.50 | 19.65 | 19.65 | 2,052,000 |
| 27 jun 2024 | 20.40 | 20.40 | 19.81 | 19.85 | 19.85 | 1,801,250 |
| 26 jun 2024 | 19.88 | 20.46 | 19.79 | 20.44 | 20.44 | 2,299,350 |
| 25 jun 2024 | 20.24 | 20.37 | 19.77 | 19.88 | 19.88 | 2,165,250 |
| 24 jun 2024 | 21.14 | 21.14 | 20.02 | 20.10 | 20.10 | 3,203,250 |
| 21 jun 2024 | 21.06 | 21.64 | 20.83 | 21.28 | 21.28 | 2,014,900 |
| 20 jun 2024 | 21.15 | 21.58 | 20.99 | 21.13 | 21.13 | 2,274,952 |
| 19 jun 2024 | 22.25 | 22.25 | 21.21 | 21.26 | 21.26 | 3,494,550 |
| 18 jun 2024 | 22.17 | 22.33 | 21.97 | 22.15 | 22.15 | 1,402,200 |
| 17 jun 2024 | 22.15 | 22.53 | 22.00 | 22.11 | 22.11 | 1,411,177 |
| 14 jun 2024 | 22.28 | 22.39 | 21.91 | 22.26 | 22.26 | 1,580,693 |
| 13 jun 2024 | 22.70 | 22.70 | 22.16 | 22.27 | 22.27 | 1,922,099 |
| 12 jun 2024 | 22.63 | 23.05 | 22.39 | 22.69 | 22.69 | 2,893,775 |
| 11 jun 2024 | 22.19 | 22.62 | 21.50 | 22.62 | 22.62 | 3,037,657 |
| 07 jun 2024 | 22.65 | 22.88 | 22.15 | 22.43 | 22.43 | 4,477,200 |
| 06 jun 2024 | 22.01 | 22.65 | 22.01 | 22.26 | 22.26 | 4,424,984 |
| 05 jun 2024 | 22.49 | 22.64 | 21.89 | 21.90 | 21.90 | 2,683,250 |
| 04 jun 2024 | 21.82 | 22.67 | 21.79 | 22.39 | 22.39 | 3,972,500 |
| 03 jun 2024 | 22.37 | 22.37 | 21.67 | 21.85 | 21.85 | 2,833,046 |
| 03 jun 2024 | 0.21 Dividendo | |||||
| 31 may 2024 | 21.85 | 22.97 | 21.65 | 22.60 | 22.39 | 5,045,956 |
| 30 may 2024 | 21.24 | 21.92 | 21.17 | 21.64 | 21.44 | 3,222,852 |
| 29 may 2024 | 21.42 | 21.68 | 21.26 | 21.34 | 21.14 | 1,522,646 |
| 28 may 2024 | 21.74 | 21.98 | 21.37 | 21.54 | 21.34 | 2,435,500 |
| 27 may 2024 | 21.64 | 21.78 | 21.23 | 21.76 | 21.56 | 2,235,488 |
| 24 may 2024 | 21.70 | 22.19 | 21.51 | 21.69 | 21.49 | 2,731,050 |
| 23 may 2024 | 22.26 | 22.26 | 21.73 | 21.82 | 21.62 | 2,680,916 |
| 22 may 2024 | 22.04 | 22.50 | 21.85 | 22.29 | 22.08 | 3,043,850 |
| 21 may 2024 | 22.29 | 22.29 | 21.81 | 21.96 | 21.76 | 2,578,700 |
| 20 may 2024 | 22.30 | 22.57 | 22.00 | 22.32 | 22.11 | 4,030,096 |
| 17 may 2024 | 22.43 | 22.64 | 22.10 | 22.41 | 22.20 | 2,579,587 |
| 16 may 2024 | 22.56 | 22.79 | 22.19 | 22.25 | 22.04 | 3,414,496 |
| 15 may 2024 | 23.00 | 23.00 | 22.55 | 22.61 | 22.40 | 2,806,141 |
| 14 may 2024 | 22.60 | 23.85 | 22.60 | 23.08 | 22.87 | 4,448,739 |
| 13 may 2024 | 22.75 | 23.17 | 22.38 | 22.60 | 22.39 | 4,868,962 |
| 10 may 2024 | 23.85 | 23.88 | 22.51 | 22.93 | 22.72 | 6,954,695 |
| 09 may 2024 | 23.76 | 24.30 | 23.57 | 23.88 | 23.66 | 4,448,588 |
| 08 may 2024 | 24.27 | 24.32 | 23.36 | 23.64 | 23.42 | 4,287,171 |
| 07 may 2024 | 24.20 | 24.40 | 23.92 | 24.15 | 23.93 | 4,478,848 |
| 06 may 2024 | 22.95 | 24.75 | 22.95 | 24.40 | 24.17 | 8,804,153 |
| 30 abr 2024 | 22.20 | 22.90 | 22.15 | 22.74 | 22.53 | 5,267,484 |
| 29 abr 2024 | 22.58 | 22.80 | 22.10 | 22.24 | 22.03 | 6,619,513 |
| 26 abr 2024 | 22.90 | 23.04 | 22.46 | 22.60 | 22.39 | 5,052,725 |
| 25 abr 2024 | 22.30 | 23.08 | 22.28 | 22.89 | 22.68 | 3,886,014 |
| 24 abr 2024 | 22.15 | 22.75 | 21.81 | 22.46 | 22.25 | 4,818,991 |
| 23 abr 2024 | 21.15 | 22.30 | 21.11 | 22.12 | 21.91 | 5,815,347 |
| 22 abr 2024 | 20.87 | 21.79 | 20.75 | 21.29 | 21.09 | 4,836,210 |
| 19 abr 2024 | 21.33 | 21.34 | 20.71 | 21.01 | 20.81 | 4,655,490 |
| 18 abr 2024 | 21.88 | 21.88 | 21.28 | 21.36 | 21.16 | 5,373,093 |
| 17 abr 2024 | 21.80 | 22.78 | 21.52 | 21.94 | 21.74 | 5,972,288 |
| 16 abr 2024 | 22.56 | 22.98 | 21.58 | 21.62 | 21.42 | 4,567,081 |
| 15 abr 2024 | 22.72 | 23.34 | 22.47 | 22.79 | 22.58 | 2,824,011 |
| 12 abr 2024 | 23.26 | 23.55 | 22.73 | 22.82 | 22.61 | 2,243,800 |
| 11 abr 2024 | 23.57 | 23.90 | 23.22 | 23.30 | 23.08 | 2,338,579 |
| 10 abr 2024 | 23.80 | 23.84 | 23.25 | 23.40 | 23.18 | 1,883,054 |
| 09 abr 2024 | 23.19 | 23.85 | 22.80 | 23.85 | 23.63 | 3,087,443 |
| 08 abr 2024 | 23.59 | 23.78 | 23.10 | 23.10 | 22.89 | 2,973,172 |
| 03 abr 2024 | 24.48 | 24.68 | 23.75 | 23.77 | 23.55 | 4,610,273 |
| 02 abr 2024 | 25.50 | 25.53 | 24.31 | 24.58 | 24.35 | 4,519,797 |
| 01 abr 2024 | 25.37 | 25.53 | 25.08 | 25.47 | 25.23 | 2,914,412 |
| 29 mar 2024 | 25.58 | 25.99 | 25.14 | 25.40 | 25.16 | 2,065,059 |
| 28 mar 2024 | 25.17 | 26.39 | 24.89 | 25.86 | 25.62 | 5,206,335 |
| 27 mar 2024 | 25.20 | 25.88 | 25.10 | 25.69 | 25.45 | 5,056,836 |
| 26 mar 2024 | 24.85 | 25.75 | 24.37 | 25.38 | 25.14 | 5,709,436 |
| 25 mar 2024 | 25.20 | 25.89 | 24.80 | 24.88 | 24.65 | 4,931,254 |
| 22 mar 2024 | 26.10 | 26.10 | 24.92 | 25.20 | 24.97 | 7,146,795 |
| 21 mar 2024 | 27.00 | 27.18 | 26.07 | 26.20 | 25.96 | 10,327,958 |
| 20 mar 2024 | 27.27 | 28.65 | 27.18 | 27.48 | 27.22 | 9,336,682 |
| 19 mar 2024 | 27.53 | 28.97 | 27.33 | 27.94 | 27.68 | 14,631,176 |
| 18 mar 2024 | 26.66 | 31.00 | 25.77 | 28.70 | 28.43 | 16,225,188 |
| 15 mar 2024 | 25.62 | 26.77 | 25.40 | 26.55 | 26.30 | 5,313,991 |
| 14 mar 2024 | 26.40 | 26.95 | 25.45 | 25.77 | 25.53 | 9,104,062 |
| 13 mar 2024 | 24.56 | 25.11 | 24.20 | 24.95 | 24.72 | 3,778,608 |
| 12 mar 2024 | 24.68 | 25.43 | 24.49 | 24.64 | 24.41 | 5,649,440 |
| 11 mar 2024 | 23.10 | 25.05 | 22.95 | 24.45 | 24.22 | 8,732,374 |
| 08 mar 2024 | 22.72 | 23.45 | 22.58 | 22.92 | 22.71 | 3,726,850 |
| 07 mar 2024 | 22.90 | 23.34 | 22.62 | 22.69 | 22.48 | 4,855,597 |
| 06 mar 2024 | 23.26 | 23.68 | 22.35 | 22.96 | 22.75 | 6,251,273 |
| 05 mar 2024 | 23.87 | 23.87 | 22.99 | 23.14 | 22.92 | 5,602,850 |
| 04 mar 2024 | 23.17 | 24.14 | 23.01 | 24.12 | 23.90 | 6,693,557 |
| 01 mar 2024 | 23.01 | 23.30 | 22.60 | 23.09 | 22.88 | 4,364,530 |
| 29 feb 2024 | 22.00 | 23.17 | 21.97 | 23.13 | 22.92 | 5,449,370 |
| 28 feb 2024 | 23.29 | 24.28 | 22.40 | 22.45 | 22.24 | 6,661,364 |
| 27 feb 2024 | 22.72 | 23.20 | 22.65 | 23.20 | 22.98 | 3,742,096 |
| 26 feb 2024 | 22.74 | 23.34 | 22.55 | 22.91 | 22.70 | 4,539,344 |
| 23 feb 2024 | 22.77 | 23.05 | 22.04 | 22.85 | 22.64 | 4,439,776 |
| 22 feb 2024 | 22.53 | 22.94 | 22.33 | 22.77 | 22.56 | 3,180,200 |
| 21 feb 2024 | 22.37 | 23.32 | 21.90 | 22.53 | 22.32 | 5,498,736 |
| 20 feb 2024 | 21.78 | 22.97 | 21.60 | 22.37 | 22.16 | 5,882,138 |
| 19 feb 2024 | 22.40 | 22.41 | 21.33 | 21.88 | 21.68 | 5,796,873 |
| 08 feb 2024 | 21.53 | 23.00 | 21.35 | 22.20 | 21.99 | 6,969,816 |
| 07 feb 2024 | 20.48 | 22.26 | 20.31 | 21.52 | 21.32 | 10,201,532 |
| 06 feb 2024 | 18.00 | 20.98 | 17.99 | 20.66 | 20.47 | 10,972,750 |
| 05 feb 2024 | 19.36 | 19.53 | 17.50 | 18.43 | 18.26 | 7,011,501 |
| 02 feb 2024 | 20.61 | 20.84 | 19.00 | 19.70 | 19.52 | 5,568,016 |
| 01 feb 2024 | 20.46 | 21.33 | 20.31 | 20.60 | 20.41 | 5,597,217 |
| 31 ene 2024 | 21.95 | 21.95 | 20.33 | 20.37 | 20.18 | 6,250,506 |
| 30 ene 2024 | 22.90 | 22.93 | 21.76 | 21.85 | 21.65 | 6,848,669 |
| 29 ene 2024 | 23.25 | 23.88 | 22.83 | 22.93 | 22.72 | 4,912,210 |
| 26 ene 2024 | 24.15 | 24.20 | 23.05 | 23.15 | 22.93 | 4,765,141 |
| *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.