U.S. markets open in 8 hours 3 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,001.00 +28.75 (+0.14%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,328.60 -2.20 (-0.09%)
Joy Kie Corporation Limited (300994.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
A partir del 01:12PM CST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.60 | 11.88 | 11.41 | 11.75 | 11.75 | 4,263,103 |
| 25 jun 2024 | 11.59 | 12.16 | 11.41 | 11.87 | 11.87 | 10,431,974 |
| 24 jun 2024 | 11.43 | 11.88 | 11.08 | 11.53 | 11.53 | 9,530,800 |
| 21 jun 2024 | 10.60 | 12.21 | 10.60 | 11.77 | 11.77 | 11,444,301 |
| 20 jun 2024 | 10.76 | 10.81 | 10.40 | 10.42 | 10.42 | 2,266,000 |
| 19 jun 2024 | 10.94 | 10.94 | 10.67 | 10.81 | 10.81 | 1,512,660 |
| 18 jun 2024 | 10.64 | 10.89 | 10.59 | 10.84 | 10.84 | 1,976,404 |
| 17 jun 2024 | 10.70 | 10.93 | 10.60 | 10.64 | 10.64 | 2,473,160 |
| 14 jun 2024 | 10.55 | 10.75 | 10.46 | 10.69 | 10.69 | 1,831,689 |
| 13 jun 2024 | 10.76 | 10.80 | 10.51 | 10.63 | 10.63 | 2,153,639 |
| 12 jun 2024 | 10.48 | 10.79 | 10.33 | 10.74 | 10.74 | 2,263,055 |
| 11 jun 2024 | 10.40 | 10.60 | 9.98 | 10.44 | 10.44 | 2,380,160 |
| 07 jun 2024 | 10.25 | 10.56 | 10.17 | 10.39 | 10.39 | 3,061,600 |
| 06 jun 2024 | 10.60 | 10.85 | 9.93 | 10.07 | 10.07 | 4,560,870 |
| 05 jun 2024 | 11.16 | 11.25 | 10.64 | 10.66 | 10.66 | 3,319,880 |
| 05 jun 2024 | 0.365 Dividendo | |||||
| 04 jun 2024 | 11.99 | 12.00 | 11.19 | 11.50 | 11.14 | 4,684,909 |
| 03 jun 2024 | 11.90 | 12.30 | 11.70 | 11.96 | 11.58 | 4,161,640 |
| 31 may 2024 | 11.52 | 11.92 | 11.39 | 11.89 | 11.51 | 2,892,620 |
| 30 may 2024 | 11.69 | 11.80 | 11.46 | 11.53 | 11.16 | 2,180,700 |
| 29 may 2024 | 11.58 | 11.88 | 11.47 | 11.71 | 11.34 | 3,173,271 |
| 28 may 2024 | 12.26 | 12.28 | 11.45 | 11.58 | 11.21 | 6,251,440 |
| 27 may 2024 | 12.00 | 12.42 | 11.86 | 12.40 | 12.01 | 6,477,248 |
| 24 may 2024 | 11.65 | 12.10 | 11.52 | 11.75 | 11.38 | 3,807,874 |
| 23 may 2024 | 12.26 | 12.31 | 11.69 | 11.71 | 11.34 | 5,173,031 |
| 22 may 2024 | 12.39 | 12.44 | 12.14 | 12.25 | 11.86 | 3,752,485 |
| 21 may 2024 | 12.88 | 12.88 | 12.22 | 12.38 | 11.99 | 5,805,631 |
| 20 may 2024 | 13.08 | 13.15 | 12.73 | 12.88 | 12.47 | 6,693,620 |
| 17 may 2024 | 13.19 | 13.37 | 12.56 | 13.32 | 12.90 | 8,099,249 |
| 16 may 2024 | 13.48 | 13.60 | 12.95 | 13.17 | 12.75 | 8,970,657 |
| 15 may 2024 | 14.02 | 14.88 | 13.54 | 13.69 | 13.26 | 12,991,253 |
| 14 may 2024 | 12.92 | 14.16 | 12.68 | 14.15 | 13.70 | 13,220,312 |
| 13 may 2024 | 13.52 | 14.19 | 12.70 | 13.02 | 12.61 | 11,313,358 |
| 10 may 2024 | 13.10 | 14.60 | 12.84 | 14.01 | 13.57 | 13,843,179 |
| 09 may 2024 | 12.61 | 14.22 | 12.28 | 13.48 | 13.05 | 12,383,120 |
| 08 may 2024 | 12.18 | 13.38 | 12.05 | 12.90 | 12.49 | 12,743,783 |
| 07 may 2024 | 12.21 | 12.25 | 11.95 | 12.17 | 11.78 | 5,808,520 |
| 06 may 2024 | 11.70 | 12.24 | 11.66 | 12.22 | 11.83 | 7,689,890 |
| 30 abr 2024 | 11.93 | 12.08 | 11.56 | 11.66 | 11.29 | 5,968,594 |
| 29 abr 2024 | 11.68 | 12.09 | 11.55 | 12.02 | 11.64 | 7,642,226 |
| 26 abr 2024 | 11.51 | 12.17 | 11.33 | 11.81 | 11.44 | 8,545,282 |
| 25 abr 2024 | 11.66 | 12.30 | 11.40 | 11.74 | 11.37 | 9,315,907 |
| 24 abr 2024 | 12.13 | 12.13 | 11.47 | 11.76 | 11.39 | 9,516,940 |
| 23 abr 2024 | 12.00 | 12.43 | 11.70 | 12.43 | 12.04 | 11,614,130 |
| 22 abr 2024 | 11.21 | 12.85 | 10.92 | 12.54 | 12.14 | 14,499,352 |
| 19 abr 2024 | 11.59 | 11.76 | 11.20 | 11.30 | 10.94 | 13,543,640 |
| 18 abr 2024 | 10.18 | 12.18 | 9.83 | 12.18 | 11.79 | 8,749,461 |
| 17 abr 2024 | 9.54 | 10.17 | 9.49 | 10.15 | 9.83 | 2,734,289 |
| 16 abr 2024 | 9.80 | 9.97 | 9.47 | 9.49 | 9.19 | 4,848,987 |
| 15 abr 2024 | 10.58 | 10.69 | 9.52 | 9.90 | 9.59 | 5,942,735 |
| 12 abr 2024 | 10.54 | 10.82 | 10.50 | 10.63 | 10.29 | 2,611,830 |
| 11 abr 2024 | 10.50 | 10.73 | 10.30 | 10.53 | 10.20 | 2,625,674 |
| 10 abr 2024 | 11.03 | 11.22 | 10.39 | 10.54 | 10.21 | 4,536,720 |
| 09 abr 2024 | 10.66 | 11.02 | 10.37 | 10.99 | 10.64 | 3,677,169 |
| 08 abr 2024 | 11.09 | 11.44 | 10.72 | 10.77 | 10.43 | 5,883,205 |
| 03 abr 2024 | 10.98 | 11.15 | 10.84 | 11.08 | 10.73 | 2,552,500 |
| 02 abr 2024 | 11.05 | 11.10 | 10.91 | 11.05 | 10.70 | 2,159,506 |
| 01 abr 2024 | 10.70 | 11.09 | 10.70 | 11.08 | 10.73 | 3,316,827 |
| 29 mar 2024 | 10.45 | 10.72 | 10.39 | 10.54 | 10.21 | 1,490,320 |
| 28 mar 2024 | 10.14 | 10.54 | 10.03 | 10.42 | 10.09 | 1,984,128 |
| 27 mar 2024 | 10.58 | 10.79 | 10.16 | 10.17 | 9.85 | 2,166,254 |
| 26 mar 2024 | 10.44 | 10.66 | 10.28 | 10.57 | 10.23 | 1,756,200 |
| 25 mar 2024 | 10.85 | 10.95 | 10.48 | 10.48 | 10.15 | 2,457,784 |
| 22 mar 2024 | 11.03 | 11.08 | 10.67 | 10.87 | 10.52 | 2,505,620 |
| 21 mar 2024 | 11.08 | 11.26 | 10.88 | 11.05 | 10.70 | 2,380,769 |
| 20 mar 2024 | 11.03 | 11.15 | 10.87 | 11.10 | 10.75 | 1,975,519 |
| 19 mar 2024 | 10.85 | 11.20 | 10.76 | 11.01 | 10.66 | 3,282,380 |
| 18 mar 2024 | 10.68 | 10.87 | 10.57 | 10.86 | 10.52 | 3,202,530 |
| 15 mar 2024 | 10.54 | 10.70 | 10.38 | 10.65 | 10.31 | 2,635,160 |
| 14 mar 2024 | 10.56 | 10.74 | 10.32 | 10.49 | 10.16 | 2,533,846 |
| 13 mar 2024 | 10.43 | 10.74 | 10.29 | 10.55 | 10.22 | 2,930,244 |
| 12 mar 2024 | 10.28 | 10.46 | 10.14 | 10.43 | 10.10 | 3,208,292 |
| 11 mar 2024 | 9.81 | 10.28 | 9.81 | 10.24 | 9.91 | 3,468,897 |
| 08 mar 2024 | 9.99 | 10.17 | 9.77 | 9.94 | 9.62 | 3,194,520 |
| 07 mar 2024 | 10.05 | 10.33 | 9.93 | 10.00 | 9.68 | 3,599,480 |
| 06 mar 2024 | 9.75 | 10.10 | 9.73 | 9.96 | 9.64 | 2,701,560 |
| 05 mar 2024 | 10.02 | 10.10 | 9.71 | 9.73 | 9.42 | 3,040,567 |
| 04 mar 2024 | 10.11 | 10.18 | 9.80 | 10.08 | 9.76 | 3,520,184 |
| 01 mar 2024 | 9.88 | 10.20 | 9.82 | 10.05 | 9.73 | 3,890,841 |
| 29 feb 2024 | 9.38 | 9.92 | 9.27 | 9.87 | 9.56 | 4,321,600 |
| 28 feb 2024 | 10.72 | 10.90 | 9.42 | 9.44 | 9.14 | 6,345,126 |
| 27 feb 2024 | 10.31 | 10.73 | 10.22 | 10.68 | 10.34 | 3,920,199 |
| 26 feb 2024 | 10.06 | 10.59 | 9.95 | 10.33 | 10.00 | 4,980,973 |
| 23 feb 2024 | 9.51 | 10.05 | 9.49 | 9.99 | 9.67 | 3,935,229 |
| 22 feb 2024 | 9.18 | 9.49 | 9.18 | 9.49 | 9.19 | 2,967,928 |
| 21 feb 2024 | 9.03 | 9.55 | 8.81 | 9.23 | 8.94 | 3,692,300 |
| 20 feb 2024 | 8.90 | 9.07 | 8.64 | 8.99 | 8.70 | 3,234,600 |
| 19 feb 2024 | 8.56 | 9.26 | 8.56 | 8.94 | 8.66 | 6,015,383 |
| 08 feb 2024 | 7.45 | 8.66 | 7.14 | 8.64 | 8.37 | 7,293,831 |
| 07 feb 2024 | 8.10 | 8.10 | 7.23 | 7.36 | 7.13 | 7,667,976 |
| 06 feb 2024 | 8.01 | 8.34 | 7.11 | 8.09 | 7.83 | 7,506,055 |
| 05 feb 2024 | 9.54 | 9.61 | 7.81 | 8.19 | 7.93 | 5,604,192 |
| 02 feb 2024 | 10.43 | 10.71 | 9.36 | 9.61 | 9.30 | 3,381,528 |
| 01 feb 2024 | 10.75 | 10.84 | 10.12 | 10.50 | 10.17 | 2,724,779 |
| 31 ene 2024 | 11.40 | 11.60 | 10.66 | 10.75 | 10.41 | 2,683,799 |
| 30 ene 2024 | 12.02 | 12.02 | 11.42 | 11.50 | 11.14 | 1,890,267 |
| 29 ene 2024 | 12.41 | 12.49 | 11.89 | 11.95 | 11.57 | 1,603,487 |
| 26 ene 2024 | 12.76 | 12.96 | 12.36 | 12.43 | 12.04 | 2,012,340 |
| 25 ene 2024 | 12.20 | 12.79 | 12.12 | 12.79 | 12.38 | 1,871,060 |
| 24 ene 2024 | 12.15 | 12.51 | 11.69 | 12.21 | 11.82 | 2,198,884 |
| *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.