U.S. markets closed

Fullink Technology Co.,Ltd (301067.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
19.71+1.28 (+6.95%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202418.3921.0018.1819.7119.716,746,938
27 jun 202418.6319.1718.2618.4318.432,175,940
26 jun 202417.4418.5417.2518.5118.511,914,978
25 jun 202417.7017.9117.2417.5017.502,173,491
24 jun 202418.3418.6017.3517.4417.442,477,478
21 jun 202418.6918.8818.0518.5818.581,714,538
20 jun 202419.3719.6018.7018.8018.802,299,660
19 jun 202419.3819.5819.0919.4019.402,542,721
19 jun 20240.05 Dividendo
18 jun 202418.8620.1118.6919.6619.613,683,441
17 jun 202418.5219.0418.5218.8018.751,851,139
14 jun 202418.7518.7918.3018.6718.621,500,495
13 jun 202418.5519.0918.5418.6818.631,929,931
12 jun 202418.1018.6518.0818.5718.521,533,880
11 jun 202418.1418.1917.2318.0718.021,947,680
07 jun 202417.2618.2517.2518.0818.032,268,440
06 jun 202418.3018.6716.9117.1917.152,619,780
05 jun 202418.8018.8818.1418.3118.261,440,670
04 jun 202419.6119.6118.2718.7418.692,474,960
03 jun 202420.4520.7619.4419.6319.582,476,810
31 may 202419.5520.6019.5520.4520.402,220,400
30 may 202419.7120.0419.3619.6919.64995,560
29 may 202419.5219.9419.4319.8319.781,097,666
28 may 202419.5119.8219.2619.5219.471,513,040
27 may 202420.1020.2519.1919.7319.682,086,086
24 may 202421.3321.3320.0820.1020.051,834,664
23 may 202420.8121.4420.7520.8620.812,221,960
22 may 202420.2421.0420.1220.9020.851,751,745
21 may 202420.3020.4720.0420.3420.291,027,585
20 may 202420.7020.7220.2720.3020.251,319,300
17 may 202420.1020.5019.9120.5020.451,430,600
16 may 202419.8820.3519.8020.0319.981,536,520
15 may 202420.0020.1719.5119.6719.62945,800
14 may 202419.9220.3019.6519.8919.841,088,800
13 may 202420.3620.3619.0119.6519.601,531,120
10 may 202420.7020.9520.0220.3720.321,517,860
09 may 202420.5321.1420.5320.7820.731,472,961
08 may 202421.5721.5720.5820.7020.651,792,700
07 may 202421.2721.6420.9021.5421.491,959,200
06 may 202421.4521.4521.0621.1521.101,739,060
30 abr 202421.4321.5420.5020.8520.802,527,210
29 abr 202420.2021.6720.2021.2921.243,501,300
26 abr 202419.7920.3719.5520.2020.152,064,641
25 abr 202420.1020.1619.6719.8019.751,601,801
24 abr 202419.1320.0919.0419.9119.862,122,610
23 abr 202418.5019.2718.3419.0218.972,055,450
22 abr 202418.2818.7917.3618.4418.392,315,640
19 abr 202418.7318.8918.1018.2618.212,280,720
18 abr 202418.9719.0818.3018.7018.652,518,595
17 abr 202417.4119.0417.4119.0418.993,706,404
16 abr 202419.7119.7117.0017.1217.084,274,703
15 abr 202421.2521.7019.0419.7119.663,546,357
12 abr 202421.6322.1021.2821.4521.401,668,197
11 abr 202421.7622.3721.5021.6321.571,488,500
10 abr 202423.1923.3021.6821.9221.862,563,998
09 abr 202423.1123.5723.0023.1923.131,157,848
08 abr 202424.1324.4023.0023.1123.051,932,580
03 abr 202425.2725.5523.8924.0824.024,638,300
02 abr 202425.7226.5825.4726.1526.084,378,162
01 abr 202425.9426.1425.2725.7225.653,400,560
29 mar 202426.3926.9425.2026.0125.942,901,850
28 mar 202424.9927.6024.9926.4826.414,989,998
27 mar 202426.0226.4024.6625.1125.052,639,060
26 mar 202426.0027.1825.0026.1526.083,896,568
25 mar 202427.9628.2826.0026.0225.953,458,363
22 mar 202428.9729.5827.5027.9027.832,995,581
21 mar 202428.6629.2328.2128.7828.712,698,251
20 mar 202428.2828.9927.8928.7728.703,127,414
19 mar 202428.3328.9927.5328.4728.404,635,768
18 mar 202426.3430.6725.9129.1829.115,191,460
15 mar 202425.9126.2625.4226.1226.051,640,401
14 mar 202425.9927.1025.6425.9025.833,085,120
13 mar 202425.2026.5325.0426.0826.013,509,460
12 mar 202425.9926.1924.0425.2925.233,697,212
11 mar 202425.2326.2025.0925.9225.851,970,840
08 mar 202425.2026.1025.0525.4925.432,123,220
07 mar 202426.0426.2924.7125.1025.042,128,640
06 mar 202426.1526.4125.2126.0425.972,226,800
05 mar 202427.3127.9326.4826.5026.432,331,320
04 mar 202425.9127.5525.6027.4827.413,261,680
01 mar 202425.0826.2625.0125.6725.602,029,400
29 feb 202423.4625.1523.4625.0725.012,312,194
28 feb 202427.7428.3723.7023.7023.644,068,321
27 feb 202426.1427.8926.0527.6027.532,039,816
26 feb 202426.1327.2726.0526.4026.331,737,872
23 feb 202425.4226.8425.0326.2726.201,707,682
22 feb 202424.7625.4824.4225.4225.361,380,405
21 feb 202424.0925.6724.0024.5924.531,838,509
20 feb 202423.9524.7423.0724.5024.442,028,069
19 feb 202422.1424.8722.1423.9623.903,098,915
08 feb 202419.8922.6918.3622.3222.263,578,310
07 feb 202423.7024.5419.5920.6020.554,114,095
06 feb 202422.1025.8020.2923.8223.763,498,320
05 feb 202430.1230.1224.6424.6624.604,569,126
02 feb 202430.9432.0029.5030.8030.723,545,820
01 feb 202429.7531.5028.3231.3231.243,650,639
31 ene 202429.2230.4828.7430.0930.013,067,564
30 ene 202429.0930.2628.2129.4929.421,310,560
29 ene 202430.4231.4429.1829.5329.451,501,240
26 ene 202430.3531.3130.0130.2030.121,609,360
*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...