CSPC Innovation Pharmaceutical Co., Ltd. (300765.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 | 25.63 | 25.88 | 24.97 | 25.23 | 25.23 | 8,204,261 |
| 27 jun 2024 | 26.90 | 26.90 | 25.28 | 25.90 | 25.90 | 11,101,325 |
| 26 jun 2024 | 26.03 | 27.18 | 25.87 | 27.08 | 27.08 | 7,092,161 |
| 25 jun 2024 | 27.02 | 27.15 | 25.83 | 26.05 | 26.05 | 8,755,347 |
| 24 jun 2024 | 28.05 | 28.05 | 26.52 | 26.79 | 26.79 | 8,779,942 |
| 21 jun 2024 | 27.76 | 28.85 | 27.26 | 28.05 | 28.05 | 7,579,791 |
| 20 jun 2024 | 28.34 | 28.65 | 27.37 | 27.76 | 27.76 | 9,997,156 |
| 19 jun 2024 | 29.12 | 29.39 | 28.37 | 28.41 | 28.41 | 8,956,119 |
| 18 jun 2024 | 29.29 | 29.55 | 28.50 | 29.40 | 29.40 | 11,209,332 |
| 17 jun 2024 | 29.75 | 29.97 | 28.76 | 29.29 | 29.29 | 17,729,681 |
| 14 jun 2024 | 30.64 | 31.83 | 29.50 | 29.70 | 29.70 | 25,142,160 |
| 13 jun 2024 | 30.48 | 31.05 | 30.30 | 30.72 | 30.72 | 10,348,513 |
| 12 jun 2024 | 30.60 | 30.98 | 30.35 | 30.62 | 30.62 | 6,230,820 |
| 11 jun 2024 | 30.25 | 30.64 | 29.40 | 30.49 | 30.49 | 9,509,204 |
| 07 jun 2024 | 31.57 | 31.57 | 30.13 | 30.34 | 30.34 | 12,315,987 |
| 06 jun 2024 | 31.90 | 31.90 | 30.92 | 31.30 | 31.30 | 6,376,033 |
| 05 jun 2024 | 31.08 | 31.86 | 30.79 | 31.58 | 31.58 | 6,096,640 |
| 04 jun 2024 | 30.50 | 32.12 | 30.38 | 31.41 | 31.41 | 9,120,585 |
| 03 jun 2024 | 31.00 | 31.30 | 29.90 | 30.50 | 30.50 | 12,413,372 |
| 31 may 2024 | 30.84 | 31.50 | 29.91 | 31.32 | 31.32 | 12,605,916 |
| 30 may 2024 | 30.56 | 30.95 | 29.92 | 30.36 | 30.36 | 6,312,940 |
| 29 may 2024 | 30.25 | 30.77 | 30.20 | 30.39 | 30.39 | 5,228,708 |
| 28 may 2024 | 30.74 | 31.00 | 30.02 | 30.39 | 30.39 | 5,961,072 |
| 27 may 2024 | 30.88 | 31.06 | 29.74 | 30.74 | 30.74 | 11,492,045 |
| 24 may 2024 | 30.80 | 30.99 | 30.16 | 30.70 | 30.70 | 8,538,318 |
| 23 may 2024 | 30.70 | 31.48 | 30.46 | 30.96 | 30.96 | 8,276,334 |
| 22 may 2024 | 32.07 | 32.20 | 30.52 | 30.97 | 30.97 | 20,020,089 |
| 21 may 2024 | 32.30 | 33.07 | 31.85 | 32.24 | 32.24 | 9,525,346 |
| 20 may 2024 | 32.20 | 32.74 | 30.87 | 32.50 | 32.50 | 15,366,897 |
| 17 may 2024 | 32.83 | 33.00 | 31.00 | 32.01 | 32.01 | 13,510,807 |
| 16 may 2024 | 33.00 | 33.29 | 32.45 | 32.82 | 32.82 | 8,575,007 |
| 15 may 2024 | 34.29 | 34.30 | 32.71 | 32.78 | 32.78 | 13,687,177 |
| 14 may 2024 | 35.20 | 35.41 | 34.35 | 34.47 | 34.47 | 8,671,991 |
| 13 may 2024 | 35.16 | 35.67 | 34.60 | 34.88 | 34.88 | 7,094,882 |
| 10 may 2024 | 35.40 | 35.40 | 34.28 | 35.10 | 35.10 | 7,336,527 |
| 09 may 2024 | 34.60 | 35.77 | 33.92 | 35.13 | 35.13 | 10,533,194 |
| 08 may 2024 | 34.36 | 35.61 | 34.25 | 34.55 | 34.55 | 17,781,041 |
| 07 may 2024 | 34.32 | 34.68 | 33.95 | 34.19 | 34.19 | 14,336,874 |
| 06 may 2024 | 34.92 | 34.92 | 33.60 | 34.01 | 34.01 | 17,699,594 |
| 30 abr 2024 | 34.00 | 34.86 | 33.44 | 34.27 | 34.27 | 8,332,086 |
| 29 abr 2024 | 33.66 | 34.45 | 33.34 | 33.72 | 33.72 | 8,961,974 |
| 26 abr 2024 | 33.01 | 33.93 | 32.80 | 33.63 | 33.63 | 9,847,105 |
| 25 abr 2024 | 32.28 | 33.93 | 31.50 | 33.30 | 33.30 | 13,140,461 |
| 25 abr 2024 | 0.32 Dividendo | |||||
| 25 abr 2024 | 1.2:1 División de acciones | |||||
| 24 abr 2024 | 30.77 | 32.35 | 30.55 | 32.19 | 31.87 | 15,204,151 |
| 23 abr 2024 | 29.31 | 31.16 | 27.52 | 30.58 | 30.28 | 16,912,360 |
| 22 abr 2024 | 30.13 | 30.67 | 29.52 | 29.90 | 29.60 | 7,297,286 |
| 19 abr 2024 | 30.01 | 30.28 | 28.93 | 29.87 | 29.57 | 13,829,457 |
| 18 abr 2024 | 30.82 | 31.02 | 29.83 | 30.31 | 30.01 | 11,110,720 |
| 17 abr 2024 | 30.42 | 31.10 | 30.09 | 30.83 | 30.52 | 8,598,696 |
| 16 abr 2024 | 30.83 | 31.10 | 29.22 | 30.07 | 29.77 | 14,319,146 |
| 15 abr 2024 | 31.02 | 31.82 | 30.54 | 31.05 | 30.74 | 9,310,652 |
| 12 abr 2024 | 30.35 | 32.03 | 30.26 | 31.02 | 30.71 | 9,218,936 |
| 11 abr 2024 | 30.22 | 30.95 | 29.96 | 30.48 | 30.17 | 6,640,419 |
| 10 abr 2024 | 30.91 | 30.91 | 29.75 | 30.22 | 29.92 | 10,160,275 |
| 09 abr 2024 | 30.43 | 31.01 | 29.83 | 30.92 | 30.61 | 11,700,510 |
| 08 abr 2024 | 31.23 | 31.82 | 30.42 | 30.48 | 30.18 | 10,234,238 |
| 03 abr 2024 | 31.24 | 31.79 | 30.59 | 31.32 | 31.01 | 7,411,854 |
| 02 abr 2024 | 31.81 | 31.97 | 31.01 | 31.25 | 30.94 | 10,321,094 |
| 01 abr 2024 | 30.88 | 32.03 | 30.82 | 31.71 | 31.39 | 10,867,028 |
| 29 mar 2024 | 31.08 | 31.35 | 30.43 | 30.83 | 30.53 | 4,975,830 |
| 28 mar 2024 | 30.13 | 31.23 | 29.75 | 31.05 | 30.74 | 14,202,169 |
| 27 mar 2024 | 30.41 | 31.25 | 29.48 | 30.03 | 29.73 | 18,238,110 |
| 26 mar 2024 | 31.67 | 32.08 | 30.17 | 30.34 | 30.04 | 17,961,148 |
| 25 mar 2024 | 32.57 | 32.92 | 31.73 | 31.86 | 31.54 | 12,580,383 |
| 22 mar 2024 | 33.58 | 33.67 | 31.90 | 32.90 | 32.57 | 18,971,359 |
| 21 mar 2024 | 33.92 | 35.67 | 33.26 | 34.23 | 33.89 | 14,621,053 |
| 20 mar 2024 | 33.43 | 33.75 | 32.92 | 33.61 | 33.27 | 11,240,569 |
| 19 mar 2024 | 33.75 | 34.42 | 33.27 | 33.43 | 33.10 | 11,595,675 |
| 18 mar 2024 | 33.95 | 34.13 | 32.97 | 34.08 | 33.74 | 21,208,322 |
| 15 mar 2024 | 31.50 | 34.58 | 31.32 | 34.50 | 34.16 | 29,278,718 |
| 14 mar 2024 | 33.75 | 35.08 | 31.67 | 32.02 | 31.70 | 36,154,010 |
| 13 mar 2024 | 29.84 | 31.39 | 29.59 | 31.06 | 30.75 | 18,899,809 |
| 12 mar 2024 | 28.77 | 30.42 | 28.77 | 30.16 | 29.86 | 21,786,417 |
| 11 mar 2024 | 28.61 | 29.03 | 28.00 | 29.02 | 28.74 | 11,468,874 |
| 08 mar 2024 | 28.05 | 28.74 | 27.70 | 28.60 | 28.32 | 12,566,323 |
| 07 mar 2024 | 28.45 | 28.98 | 27.48 | 27.51 | 27.23 | 14,827,756 |
| 06 mar 2024 | 28.58 | 29.13 | 28.21 | 28.67 | 28.39 | 10,283,324 |
| 05 mar 2024 | 28.97 | 29.41 | 27.92 | 28.67 | 28.38 | 16,044,146 |
| 04 mar 2024 | 28.58 | 30.00 | 28.41 | 29.36 | 29.07 | 19,284,760 |
| 01 mar 2024 | 28.25 | 28.57 | 27.33 | 28.40 | 28.12 | 17,298,718 |
| 29 feb 2024 | 27.08 | 28.57 | 26.86 | 28.52 | 28.24 | 20,542,952 |
| 28 feb 2024 | 29.29 | 30.83 | 26.94 | 27.16 | 26.89 | 31,852,633 |
| 27 feb 2024 | 26.99 | 28.83 | 26.43 | 28.57 | 28.28 | 25,099,834 |
| 26 feb 2024 | 26.54 | 27.08 | 25.84 | 26.73 | 26.47 | 27,038,509 |
| 23 feb 2024 | 25.20 | 25.83 | 24.88 | 25.58 | 25.33 | 15,867,910 |
| 22 feb 2024 | 24.62 | 25.33 | 24.51 | 25.24 | 24.99 | 14,795,806 |
| 21 feb 2024 | 25.00 | 25.97 | 24.77 | 24.93 | 24.69 | 19,749,862 |
| 20 feb 2024 | 24.35 | 26.70 | 24.31 | 25.41 | 25.16 | 30,770,509 |
| 19 feb 2024 | 23.96 | 25.03 | 23.42 | 24.85 | 24.60 | 32,347,258 |
| 08 feb 2024 | 23.33 | 23.83 | 22.19 | 23.59 | 23.36 | 37,479,862 |
| 07 feb 2024 | 24.30 | 25.21 | 22.41 | 23.18 | 22.95 | 46,563,873 |
| 06 feb 2024 | 21.20 | 24.79 | 20.67 | 24.29 | 24.05 | 43,805,446 |
| 05 feb 2024 | 21.17 | 22.50 | 19.69 | 20.67 | 20.46 | 39,838,998 |
| 02 feb 2024 | 23.01 | 23.27 | 20.98 | 21.66 | 21.44 | 28,249,516 |
| 01 feb 2024 | 22.74 | 24.09 | 21.90 | 22.83 | 22.60 | 29,825,754 |
| 31 ene 2024 | 23.67 | 24.02 | 22.12 | 22.40 | 22.18 | 27,518,366 |
| 30 ene 2024 | 22.95 | 24.60 | 22.25 | 23.48 | 23.24 | 33,084,316 |
| 29 ene 2024 | 27.22 | 27.38 | 23.26 | 23.39 | 23.16 | 45,731,614 |
| *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.