Loctek Ergonomic Technology Corp. (300729.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 | 15.48 | 15.59 | 15.25 | 15.49 | 15.49 | 1,855,850 |
| 27 jun 2024 | 15.40 | 15.53 | 15.30 | 15.31 | 15.31 | 1,783,010 |
| 26 jun 2024 | 15.19 | 15.50 | 15.02 | 15.49 | 15.49 | 2,272,355 |
| 25 jun 2024 | 15.08 | 15.31 | 14.93 | 15.12 | 15.12 | 2,087,842 |
| 24 jun 2024 | 15.72 | 15.72 | 15.05 | 15.07 | 15.07 | 2,928,792 |
| 21 jun 2024 | 15.67 | 15.85 | 15.54 | 15.74 | 15.74 | 1,873,690 |
| 20 jun 2024 | 16.20 | 16.20 | 15.66 | 15.66 | 15.66 | 3,146,620 |
| 19 jun 2024 | 16.05 | 16.18 | 15.86 | 16.13 | 16.13 | 3,240,909 |
| 18 jun 2024 | 15.96 | 16.03 | 15.81 | 15.96 | 15.96 | 2,982,035 |
| 17 jun 2024 | 15.63 | 16.02 | 15.56 | 15.80 | 15.80 | 3,665,428 |
| 14 jun 2024 | 15.46 | 15.80 | 15.41 | 15.70 | 15.70 | 2,521,260 |
| 13 jun 2024 | 15.68 | 15.77 | 15.50 | 15.53 | 15.53 | 3,581,786 |
| 12 jun 2024 | 15.67 | 15.86 | 15.63 | 15.80 | 15.80 | 4,584,676 |
| 11 jun 2024 | 15.35 | 15.47 | 15.20 | 15.42 | 15.42 | 2,543,975 |
| 07 jun 2024 | 15.34 | 15.58 | 15.22 | 15.53 | 15.53 | 4,392,560 |
| 06 jun 2024 | 15.60 | 15.72 | 14.99 | 15.20 | 15.20 | 6,950,144 |
| 05 jun 2024 | 15.78 | 15.87 | 15.53 | 15.62 | 15.62 | 3,736,380 |
| 04 jun 2024 | 15.90 | 16.05 | 15.61 | 15.80 | 15.80 | 3,698,800 |
| 03 jun 2024 | 16.19 | 16.28 | 15.80 | 15.95 | 15.95 | 3,873,286 |
| 31 may 2024 | 15.90 | 16.24 | 15.90 | 16.18 | 16.18 | 4,233,140 |
| 30 may 2024 | 15.83 | 15.97 | 15.76 | 15.90 | 15.90 | 3,055,326 |
| 29 may 2024 | 15.77 | 16.04 | 15.72 | 15.95 | 15.95 | 5,445,670 |
| 28 may 2024 | 16.25 | 16.47 | 15.81 | 15.83 | 15.83 | 11,313,790 |
| 27 may 2024 | 17.50 | 17.90 | 16.68 | 16.75 | 16.75 | 11,813,482 |
| 24 may 2024 | 16.72 | 16.99 | 16.27 | 16.31 | 16.31 | 5,057,285 |
| 23 may 2024 | 17.13 | 17.13 | 16.60 | 16.72 | 16.72 | 6,278,315 |
| 22 may 2024 | 17.49 | 17.57 | 17.00 | 17.11 | 17.11 | 6,278,922 |
| 21 may 2024 | 17.56 | 18.06 | 17.31 | 17.43 | 17.43 | 10,288,942 |
| 20 may 2024 | 17.25 | 17.55 | 16.99 | 17.50 | 17.50 | 7,869,940 |
| 20 may 2024 | 0.4 Dividendo | |||||
| 17 may 2024 | 17.46 | 17.76 | 17.24 | 17.54 | 17.14 | 6,872,675 |
| 16 may 2024 | 17.30 | 17.47 | 17.11 | 17.32 | 16.93 | 4,953,732 |
| 15 may 2024 | 17.31 | 17.64 | 17.12 | 17.14 | 16.75 | 5,668,910 |
| 14 may 2024 | 17.03 | 17.85 | 17.02 | 17.44 | 17.04 | 7,937,476 |
| 13 may 2024 | 17.70 | 17.75 | 16.98 | 17.02 | 16.63 | 10,924,467 |
| 10 may 2024 | 17.54 | 18.28 | 17.54 | 17.87 | 17.46 | 9,367,227 |
| 09 may 2024 | 17.23 | 17.72 | 17.23 | 17.48 | 17.08 | 6,197,953 |
| 08 may 2024 | 18.08 | 18.08 | 17.24 | 17.35 | 16.95 | 10,112,296 |
| 07 may 2024 | 17.86 | 18.27 | 17.78 | 18.08 | 17.67 | 10,451,335 |
| 06 may 2024 | 17.80 | 17.94 | 17.61 | 17.85 | 17.44 | 9,617,835 |
| 30 abr 2024 | 18.00 | 18.18 | 17.63 | 17.64 | 17.24 | 10,562,870 |
| 29 abr 2024 | 18.55 | 18.56 | 17.58 | 18.00 | 17.59 | 21,964,446 |
| 26 abr 2024 | 19.19 | 19.35 | 18.83 | 19.25 | 18.81 | 9,624,091 |
| 25 abr 2024 | 19.26 | 19.29 | 18.93 | 19.15 | 18.71 | 6,913,920 |
| 24 abr 2024 | 19.57 | 19.60 | 18.69 | 19.30 | 18.86 | 9,658,470 |
| 23 abr 2024 | 19.78 | 19.80 | 19.21 | 19.42 | 18.98 | 8,615,397 |
| 22 abr 2024 | 20.07 | 20.39 | 19.56 | 19.82 | 19.37 | 13,129,578 |
| 19 abr 2024 | 19.20 | 20.05 | 19.17 | 19.92 | 19.47 | 16,838,867 |
| 18 abr 2024 | 19.39 | 19.50 | 18.91 | 19.08 | 18.64 | 11,306,390 |
| 17 abr 2024 | 18.47 | 19.69 | 18.27 | 19.63 | 19.18 | 13,679,401 |
| 16 abr 2024 | 18.80 | 18.99 | 17.97 | 18.07 | 17.66 | 10,563,597 |
| 15 abr 2024 | 19.15 | 19.80 | 18.24 | 19.11 | 18.67 | 13,323,792 |
| 12 abr 2024 | 19.20 | 19.78 | 18.90 | 19.41 | 18.97 | 10,963,764 |
| 11 abr 2024 | 19.00 | 19.62 | 18.91 | 19.24 | 18.80 | 10,614,199 |
| 10 abr 2024 | 19.79 | 19.82 | 18.85 | 19.11 | 18.67 | 11,309,656 |
| 09 abr 2024 | 20.00 | 20.08 | 19.48 | 19.79 | 19.34 | 8,183,016 |
| 08 abr 2024 | 19.85 | 20.49 | 19.42 | 20.13 | 19.67 | 13,337,008 |
| 03 abr 2024 | 19.60 | 20.50 | 19.60 | 19.75 | 19.30 | 10,852,392 |
| 02 abr 2024 | 19.58 | 20.18 | 19.23 | 19.84 | 19.39 | 14,346,988 |
| 01 abr 2024 | 18.35 | 19.65 | 18.30 | 19.42 | 18.98 | 15,352,041 |
| 29 mar 2024 | 17.91 | 18.39 | 17.75 | 18.18 | 17.77 | 4,597,090 |
| 28 mar 2024 | 18.19 | 18.70 | 17.87 | 18.03 | 17.62 | 11,115,628 |
| 27 mar 2024 | 19.27 | 19.39 | 18.18 | 18.23 | 17.81 | 10,809,098 |
| 26 mar 2024 | 18.76 | 19.49 | 18.73 | 19.26 | 18.82 | 12,650,456 |
| 25 mar 2024 | 18.18 | 19.30 | 18.17 | 18.83 | 18.40 | 12,148,747 |
| 22 mar 2024 | 18.59 | 18.77 | 18.14 | 18.37 | 17.95 | 6,639,531 |
| 21 mar 2024 | 18.83 | 19.08 | 18.56 | 18.62 | 18.20 | 6,940,326 |
| 20 mar 2024 | 18.61 | 19.02 | 18.59 | 18.88 | 18.45 | 5,648,246 |
| 19 mar 2024 | 18.96 | 19.10 | 18.62 | 18.70 | 18.27 | 8,268,380 |
| 18 mar 2024 | 19.01 | 19.21 | 18.65 | 19.14 | 18.70 | 8,437,527 |
| 15 mar 2024 | 19.10 | 19.11 | 18.63 | 18.97 | 18.54 | 9,019,730 |
| 14 mar 2024 | 18.89 | 19.49 | 18.70 | 19.16 | 18.72 | 12,775,266 |
| 13 mar 2024 | 18.44 | 19.56 | 18.43 | 18.99 | 18.56 | 16,540,678 |
| 12 mar 2024 | 18.65 | 18.69 | 18.26 | 18.52 | 18.10 | 14,335,327 |
| 11 mar 2024 | 17.84 | 18.91 | 17.75 | 18.85 | 18.42 | 18,982,227 |
| 08 mar 2024 | 17.44 | 17.99 | 17.35 | 17.91 | 17.50 | 11,382,193 |
| 07 mar 2024 | 18.06 | 18.08 | 17.35 | 17.45 | 17.05 | 9,860,487 |
| 06 mar 2024 | 17.13 | 18.22 | 17.10 | 18.04 | 17.63 | 12,074,601 |
| 05 mar 2024 | 17.50 | 17.61 | 17.00 | 17.30 | 16.91 | 9,055,400 |
| 04 mar 2024 | 17.68 | 17.85 | 17.05 | 17.67 | 17.27 | 12,331,628 |
| 01 mar 2024 | 17.95 | 17.99 | 17.53 | 17.75 | 17.35 | 9,758,502 |
| 29 feb 2024 | 16.75 | 17.96 | 16.65 | 17.90 | 17.49 | 14,487,775 |
| 28 feb 2024 | 18.50 | 18.82 | 17.00 | 17.04 | 16.65 | 20,218,724 |
| 27 feb 2024 | 18.10 | 18.63 | 17.75 | 18.59 | 18.17 | 12,087,629 |
| 26 feb 2024 | 18.27 | 18.36 | 17.95 | 18.18 | 17.77 | 12,580,354 |
| 23 feb 2024 | 17.90 | 18.65 | 17.68 | 18.45 | 18.03 | 15,877,045 |
| 22 feb 2024 | 17.47 | 17.86 | 17.32 | 17.72 | 17.32 | 12,913,391 |
| 21 feb 2024 | 16.88 | 17.83 | 16.80 | 17.60 | 17.20 | 15,924,726 |
| 20 feb 2024 | 17.22 | 17.50 | 16.90 | 17.26 | 16.87 | 12,468,028 |
| 19 feb 2024 | 17.17 | 17.90 | 16.61 | 17.61 | 17.21 | 22,367,264 |
| 08 feb 2024 | 16.12 | 17.48 | 15.50 | 17.04 | 16.65 | 22,082,839 |
| 07 feb 2024 | 16.20 | 17.04 | 15.71 | 16.32 | 15.95 | 20,094,512 |
| 06 feb 2024 | 14.54 | 16.70 | 14.29 | 16.20 | 15.83 | 19,852,053 |
| 05 feb 2024 | 16.18 | 16.20 | 14.47 | 14.80 | 14.46 | 17,452,782 |
| 02 feb 2024 | 16.23 | 16.66 | 15.50 | 16.40 | 16.03 | 17,493,417 |
| 01 feb 2024 | 16.00 | 16.50 | 15.45 | 15.98 | 15.62 | 15,111,980 |
| 31 ene 2024 | 17.22 | 17.55 | 16.19 | 16.24 | 15.87 | 18,467,780 |
| 30 ene 2024 | 17.42 | 18.35 | 17.10 | 17.22 | 16.83 | 18,042,590 |
| 29 ene 2024 | 19.43 | 19.47 | 17.17 | 17.51 | 17.11 | 26,673,053 |
| 26 ene 2024 | 20.25 | 20.50 | 19.47 | 19.65 | 19.20 | 18,777,536 |
| *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.