Nanjing COSMOS Chemical Co., Ltd. (300856.SZ)
Shenzhen - Shenzhen Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 39.39 | 41.35 | 39.17 | 40.36 | 40.36 | 6,297,310 |
| 17 may 2024 | 1.5 Dividendo | |||||
| 17 may 2024 | 2:1 División de acciones | |||||
| 16 may 2024 | 43.09 | 43.11 | 39.99 | 40.14 | 38.64 | 9,688,778 |
| 15 may 2024 | 45.12 | 45.12 | 42.63 | 42.94 | 41.34 | 6,016,074 |
| 14 may 2024 | 42.49 | 44.80 | 42.09 | 44.74 | 43.07 | 6,890,300 |
| 13 may 2024 | 43.35 | 43.50 | 42.03 | 42.44 | 40.85 | 3,556,000 |
| 10 may 2024 | 43.22 | 43.71 | 42.65 | 42.90 | 41.30 | 3,020,238 |
| 09 may 2024 | 41.85 | 43.64 | 41.85 | 43.33 | 41.72 | 4,782,130 |
| 08 may 2024 | 42.61 | 43.05 | 41.69 | 41.79 | 40.23 | 3,040,400 |
| 07 may 2024 | 42.58 | 43.97 | 42.40 | 42.67 | 41.08 | 4,097,760 |
| 06 may 2024 | 40.71 | 43.25 | 40.71 | 42.90 | 41.29 | 6,424,344 |
| 30 abr 2024 | 39.94 | 41.14 | 39.75 | 40.43 | 38.92 | 4,278,300 |
| 29 abr 2024 | 40.65 | 41.47 | 39.91 | 40.03 | 38.53 | 4,949,236 |
| 26 abr 2024 | 39.70 | 41.12 | 39.64 | 40.90 | 39.37 | 3,351,700 |
| 25 abr 2024 | 39.30 | 39.97 | 39.26 | 39.70 | 38.22 | 1,854,548 |
| 24 abr 2024 | 39.81 | 40.10 | 39.05 | 39.69 | 38.21 | 3,461,140 |
| 23 abr 2024 | 39.90 | 40.40 | 39.50 | 39.80 | 38.31 | 2,760,324 |
| 22 abr 2024 | 39.40 | 40.49 | 38.91 | 39.81 | 38.33 | 4,336,100 |
| 19 abr 2024 | 41.07 | 41.45 | 39.53 | 39.75 | 38.26 | 5,311,004 |
| 18 abr 2024 | 41.15 | 41.78 | 39.65 | 41.29 | 39.75 | 5,722,654 |
| 17 abr 2024 | 43.50 | 43.75 | 37.10 | 41.83 | 40.27 | 8,170,322 |
| 16 abr 2024 | 42.49 | 44.40 | 42.25 | 44.06 | 42.41 | 4,854,616 |
| 15 abr 2024 | 42.61 | 43.17 | 41.60 | 42.75 | 41.15 | 2,901,800 |
| 12 abr 2024 | 41.31 | 43.22 | 40.94 | 42.69 | 41.09 | 3,265,318 |
| 11 abr 2024 | 40.03 | 41.58 | 39.96 | 40.97 | 39.44 | 1,986,578 |
| 10 abr 2024 | 40.58 | 40.58 | 39.90 | 40.26 | 38.76 | 1,457,088 |
| 09 abr 2024 | 40.08 | 41.00 | 39.51 | 40.62 | 39.10 | 1,874,922 |
| 08 abr 2024 | 40.42 | 40.96 | 39.94 | 40.10 | 38.60 | 2,062,818 |
| 03 abr 2024 | 39.85 | 40.65 | 39.46 | 40.40 | 38.89 | 2,572,068 |
| 02 abr 2024 | 41.28 | 41.79 | 39.15 | 39.85 | 38.37 | 3,906,496 |
| 01 abr 2024 | 39.20 | 41.54 | 39.20 | 41.38 | 39.84 | 3,702,870 |
| 29 mar 2024 | 38.99 | 39.25 | 38.69 | 39.08 | 37.62 | 746,000 |
| 28 mar 2024 | 39.55 | 39.90 | 38.50 | 39.00 | 37.54 | 2,016,800 |
| 27 mar 2024 | 39.80 | 40.26 | 39.42 | 39.49 | 38.02 | 1,699,256 |
| 26 mar 2024 | 39.96 | 40.14 | 39.18 | 39.80 | 38.31 | 1,679,822 |
| 25 mar 2024 | 39.45 | 40.90 | 39.01 | 39.69 | 38.21 | 2,965,056 |
| 22 mar 2024 | 38.74 | 39.34 | 38.20 | 38.96 | 37.50 | 2,633,400 |
| 21 mar 2024 | 39.82 | 40.15 | 38.60 | 38.74 | 37.29 | 3,207,576 |
| 20 mar 2024 | 39.94 | 40.32 | 39.40 | 39.81 | 38.33 | 1,398,638 |
| 19 mar 2024 | 39.81 | 40.50 | 39.54 | 40.15 | 38.65 | 1,626,200 |
| 18 mar 2024 | 40.05 | 40.40 | 39.35 | 39.99 | 38.50 | 2,678,346 |
| 15 mar 2024 | 38.94 | 39.99 | 38.76 | 39.99 | 38.50 | 2,391,792 |
| 14 mar 2024 | 38.85 | 39.09 | 38.46 | 38.80 | 37.35 | 1,559,000 |
| 13 mar 2024 | 38.22 | 39.19 | 38.05 | 38.85 | 37.39 | 2,607,540 |
| 12 mar 2024 | 38.78 | 38.99 | 37.96 | 38.24 | 36.82 | 2,421,186 |
| 11 mar 2024 | 38.30 | 39.10 | 37.50 | 38.95 | 37.49 | 3,252,520 |
| 08 mar 2024 | 37.94 | 38.64 | 37.55 | 38.33 | 36.89 | 2,290,800 |
| 07 mar 2024 | 38.25 | 39.21 | 37.85 | 38.01 | 36.58 | 4,481,354 |
| 06 mar 2024 | 35.51 | 38.94 | 34.90 | 38.24 | 36.82 | 4,823,688 |
| 05 mar 2024 | 35.34 | 36.70 | 34.80 | 35.89 | 34.55 | 4,653,714 |
| 04 mar 2024 | 33.85 | 35.80 | 33.61 | 35.37 | 34.04 | 5,288,998 |
| 01 mar 2024 | 32.66 | 33.81 | 32.21 | 33.61 | 32.35 | 3,922,300 |
| 29 feb 2024 | 30.99 | 32.60 | 30.85 | 32.55 | 31.33 | 3,414,700 |
| 28 feb 2024 | 32.10 | 32.85 | 31.15 | 31.17 | 30.00 | 4,339,788 |
| 27 feb 2024 | 31.20 | 32.39 | 31.20 | 32.10 | 30.90 | 3,536,112 |
| 26 feb 2024 | 31.33 | 31.74 | 31.05 | 31.35 | 30.18 | 2,849,100 |
| 23 feb 2024 | 31.52 | 31.73 | 30.93 | 31.39 | 30.21 | 2,430,600 |
| 22 feb 2024 | 31.45 | 31.67 | 31.11 | 31.60 | 30.42 | 2,454,676 |
| 21 feb 2024 | 31.02 | 32.74 | 30.81 | 31.50 | 30.33 | 3,932,556 |
| 20 feb 2024 | 30.88 | 31.31 | 30.52 | 31.30 | 30.13 | 2,561,400 |
| 19 feb 2024 | 31.55 | 31.62 | 30.52 | 30.89 | 29.73 | 3,790,036 |
| 08 feb 2024 | 31.00 | 32.68 | 30.95 | 31.45 | 30.27 | 4,864,648 |
| 07 feb 2024 | 30.05 | 31.60 | 29.93 | 30.92 | 29.77 | 3,988,064 |
| 06 feb 2024 | 27.50 | 30.50 | 26.76 | 30.08 | 28.95 | 4,228,498 |
| 05 feb 2024 | 27.94 | 28.40 | 26.45 | 27.55 | 26.52 | 3,992,286 |
| 02 feb 2024 | 29.00 | 29.15 | 27.52 | 28.20 | 27.15 | 3,492,820 |
| 01 feb 2024 | 29.70 | 30.16 | 28.58 | 28.94 | 27.86 | 3,313,588 |
| 31 ene 2024 | 30.08 | 30.49 | 29.18 | 29.95 | 28.83 | 2,312,148 |
| 30 ene 2024 | 31.00 | 31.59 | 29.94 | 30.10 | 28.98 | 2,108,180 |
| 29 ene 2024 | 31.50 | 32.25 | 30.81 | 31.27 | 30.11 | 2,303,352 |
| 26 ene 2024 | 32.38 | 32.89 | 31.42 | 31.50 | 30.32 | 2,423,100 |
| 25 ene 2024 | 32.48 | 33.03 | 31.38 | 32.63 | 31.41 | 4,055,148 |
| 24 ene 2024 | 32.14 | 32.76 | 31.28 | 32.64 | 31.42 | 2,321,452 |
| 23 ene 2024 | 30.70 | 32.28 | 30.20 | 32.15 | 30.94 | 3,732,580 |
| 22 ene 2024 | 32.53 | 32.67 | 30.27 | 30.58 | 29.43 | 4,005,334 |
| 19 ene 2024 | 33.80 | 33.80 | 32.37 | 32.77 | 31.55 | 3,262,988 |
| 18 ene 2024 | 33.11 | 34.20 | 32.70 | 33.85 | 32.58 | 4,793,956 |
| 17 ene 2024 | 34.30 | 35.00 | 33.46 | 33.48 | 32.23 | 3,889,158 |
| 16 ene 2024 | 34.79 | 35.14 | 32.76 | 34.35 | 33.07 | 7,997,364 |
| 15 ene 2024 | 34.88 | 35.28 | 33.60 | 33.65 | 32.40 | 5,056,798 |
| 12 ene 2024 | 35.75 | 35.88 | 34.65 | 34.78 | 33.49 | 4,387,934 |
| 11 ene 2024 | 33.00 | 36.29 | 32.60 | 35.58 | 34.25 | 8,592,736 |
| 10 ene 2024 | 31.55 | 33.88 | 31.41 | 32.99 | 31.76 | 4,345,754 |
| 09 ene 2024 | 31.65 | 32.72 | 31.31 | 32.01 | 30.81 | 2,861,990 |
| 08 ene 2024 | 32.83 | 33.28 | 31.67 | 31.89 | 30.69 | 4,085,214 |
| 05 ene 2024 | 32.33 | 33.58 | 32.10 | 32.97 | 31.73 | 5,424,198 |
| 04 ene 2024 | 31.31 | 33.99 | 31.06 | 32.47 | 31.26 | 7,971,508 |
| 03 ene 2024 | 29.81 | 31.93 | 29.56 | 31.59 | 30.41 | 4,899,822 |
| 02 ene 2024 | 31.10 | 31.11 | 29.68 | 29.80 | 28.69 | 3,555,342 |
| 29 dic 2023 | 30.50 | 31.22 | 30.38 | 31.11 | 29.95 | 2,813,260 |
| 28 dic 2023 | 28.50 | 31.25 | 28.45 | 30.75 | 29.60 | 6,049,276 |
| 27 dic 2023 | 29.77 | 30.18 | 28.04 | 28.47 | 27.41 | 4,964,600 |
| 26 dic 2023 | 30.55 | 30.82 | 29.51 | 29.99 | 28.86 | 1,562,800 |
| 25 dic 2023 | 30.70 | 30.77 | 30.33 | 30.64 | 29.50 | 998,602 |
| 22 dic 2023 | 30.89 | 31.10 | 30.30 | 30.49 | 29.35 | 1,514,740 |
| 21 dic 2023 | 30.36 | 31.05 | 29.90 | 30.97 | 29.81 | 1,817,336 |
| 20 dic 2023 | 30.92 | 31.23 | 30.45 | 30.50 | 29.37 | 1,022,230 |
| 19 dic 2023 | 30.35 | 30.94 | 30.16 | 30.93 | 29.78 | 1,217,830 |
| 18 dic 2023 | 30.20 | 30.83 | 30.02 | 30.34 | 29.21 | 956,600 |
| *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.