ShaoYang Victor Hydraulics Co.,Ltd (301079.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 | 12.70 | 13.06 | 12.63 | 12.76 | 12.76 | 5,107,770 |
| 27 jun 2024 | 12.80 | 13.30 | 12.56 | 12.69 | 12.69 | 6,536,010 |
| 26 jun 2024 | 12.23 | 12.98 | 12.18 | 12.97 | 12.97 | 7,980,582 |
| 25 jun 2024 | 11.45 | 12.75 | 11.35 | 12.56 | 12.56 | 8,255,630 |
| 24 jun 2024 | 12.14 | 12.34 | 11.28 | 11.46 | 11.46 | 5,310,601 |
| 21 jun 2024 | 11.87 | 12.38 | 11.50 | 12.15 | 12.15 | 5,172,310 |
| 20 jun 2024 | 12.29 | 12.32 | 11.83 | 11.88 | 11.88 | 3,444,100 |
| 19 jun 2024 | 12.31 | 12.58 | 12.00 | 12.33 | 12.33 | 4,941,232 |
| 18 jun 2024 | 11.69 | 12.41 | 11.63 | 12.31 | 12.31 | 6,186,877 |
| 17 jun 2024 | 11.49 | 12.16 | 11.42 | 11.69 | 11.69 | 3,779,410 |
| 14 jun 2024 | 11.37 | 11.88 | 11.12 | 11.59 | 11.59 | 5,080,599 |
| 13 jun 2024 | 11.40 | 11.47 | 11.22 | 11.39 | 11.39 | 3,165,120 |
| 12 jun 2024 | 11.10 | 11.47 | 11.01 | 11.39 | 11.39 | 3,717,921 |
| 11 jun 2024 | 10.99 | 11.30 | 10.37 | 11.18 | 11.18 | 4,099,320 |
| 07 jun 2024 | 11.34 | 11.48 | 10.64 | 10.97 | 10.97 | 6,367,776 |
| 06 jun 2024 | 12.50 | 12.65 | 10.75 | 11.13 | 11.13 | 10,137,895 |
| 05 jun 2024 | 13.16 | 13.40 | 12.54 | 12.64 | 12.64 | 10,853,280 |
| 04 jun 2024 | 13.10 | 14.87 | 12.85 | 13.90 | 13.90 | 16,850,003 |
| 03 jun 2024 | 12.80 | 13.70 | 12.47 | 13.70 | 13.70 | 13,476,124 |
| 31 may 2024 | 11.68 | 13.75 | 11.50 | 12.96 | 12.96 | 10,396,774 |
| 30 may 2024 | 11.58 | 11.75 | 11.40 | 11.53 | 11.53 | 1,210,830 |
| 29 may 2024 | 11.48 | 11.73 | 11.34 | 11.58 | 11.58 | 1,205,430 |
| 28 may 2024 | 11.62 | 11.71 | 11.40 | 11.47 | 11.47 | 1,116,872 |
| 27 may 2024 | 11.57 | 11.79 | 11.28 | 11.72 | 11.72 | 1,279,050 |
| 27 may 2024 | 0.01 Dividendo | |||||
| 24 may 2024 | 11.80 | 11.92 | 11.53 | 11.55 | 11.54 | 1,569,860 |
| 23 may 2024 | 11.90 | 12.17 | 11.67 | 11.71 | 11.70 | 2,188,475 |
| 22 may 2024 | 12.07 | 12.13 | 11.88 | 11.99 | 11.98 | 1,448,662 |
| 21 may 2024 | 12.28 | 12.47 | 12.00 | 12.07 | 12.06 | 1,908,060 |
| 20 may 2024 | 12.35 | 12.47 | 12.24 | 12.39 | 12.38 | 1,787,543 |
| 17 may 2024 | 12.26 | 12.42 | 12.18 | 12.31 | 12.30 | 2,499,613 |
| 16 may 2024 | 12.24 | 12.43 | 12.07 | 12.26 | 12.25 | 1,898,535 |
| 15 may 2024 | 11.96 | 12.26 | 11.66 | 12.02 | 12.01 | 2,081,710 |
| 14 may 2024 | 11.90 | 12.00 | 11.71 | 11.96 | 11.95 | 1,628,160 |
| 13 may 2024 | 11.81 | 11.88 | 11.43 | 11.62 | 11.61 | 2,062,290 |
| 10 may 2024 | 12.32 | 12.38 | 11.88 | 11.93 | 11.92 | 3,590,862 |
| 09 may 2024 | 12.57 | 12.99 | 12.34 | 12.40 | 12.39 | 4,983,595 |
| 08 may 2024 | 12.32 | 12.40 | 11.94 | 11.97 | 11.96 | 2,080,670 |
| 07 may 2024 | 12.20 | 12.50 | 12.12 | 12.32 | 12.31 | 2,210,973 |
| 06 may 2024 | 12.00 | 12.34 | 11.88 | 12.23 | 12.22 | 2,364,940 |
| 30 abr 2024 | 12.13 | 12.20 | 11.52 | 11.73 | 11.72 | 1,950,360 |
| 29 abr 2024 | 11.28 | 11.84 | 11.28 | 11.80 | 11.79 | 2,216,647 |
| 26 abr 2024 | 11.22 | 11.55 | 11.10 | 11.34 | 11.33 | 2,075,690 |
| 25 abr 2024 | 10.90 | 11.35 | 10.90 | 11.24 | 11.23 | 2,735,315 |
| 24 abr 2024 | 10.96 | 11.36 | 10.76 | 11.29 | 11.28 | 2,459,432 |
| 23 abr 2024 | 10.45 | 10.94 | 10.45 | 10.81 | 10.80 | 2,546,145 |
| 22 abr 2024 | 10.56 | 10.76 | 10.14 | 10.45 | 10.44 | 2,545,144 |
| 19 abr 2024 | 10.96 | 11.10 | 10.53 | 10.69 | 10.68 | 3,183,700 |
| 18 abr 2024 | 11.45 | 11.56 | 10.90 | 11.10 | 11.09 | 3,933,577 |
| 17 abr 2024 | 10.68 | 11.60 | 10.61 | 11.50 | 11.49 | 5,072,224 |
| 16 abr 2024 | 12.50 | 12.65 | 10.17 | 10.37 | 10.36 | 7,863,272 |
| 15 abr 2024 | 13.77 | 14.18 | 12.22 | 12.71 | 12.70 | 8,039,428 |
| 12 abr 2024 | 13.50 | 14.59 | 13.20 | 14.15 | 14.14 | 10,694,857 |
| 11 abr 2024 | 12.44 | 13.68 | 12.02 | 13.66 | 13.65 | 8,526,504 |
| 10 abr 2024 | 12.45 | 13.38 | 12.28 | 12.76 | 12.75 | 5,671,960 |
| 09 abr 2024 | 12.29 | 12.54 | 12.22 | 12.40 | 12.39 | 2,178,658 |
| 08 abr 2024 | 12.92 | 12.92 | 12.16 | 12.29 | 12.28 | 3,052,670 |
| 03 abr 2024 | 13.16 | 13.18 | 12.56 | 12.97 | 12.96 | 3,285,834 |
| 02 abr 2024 | 13.08 | 13.52 | 12.89 | 13.18 | 13.17 | 3,776,148 |
| 01 abr 2024 | 12.71 | 13.13 | 12.58 | 13.10 | 13.09 | 2,717,437 |
| 29 mar 2024 | 12.31 | 12.93 | 12.31 | 12.61 | 12.60 | 1,815,280 |
| 28 mar 2024 | 11.65 | 12.41 | 11.64 | 12.31 | 12.30 | 2,429,615 |
| 27 mar 2024 | 12.30 | 12.38 | 11.65 | 11.70 | 11.69 | 2,212,328 |
| 26 mar 2024 | 12.38 | 12.62 | 12.03 | 12.26 | 12.25 | 2,654,570 |
| 25 mar 2024 | 12.62 | 12.79 | 12.30 | 12.38 | 12.37 | 2,463,385 |
| 22 mar 2024 | 12.96 | 13.14 | 12.60 | 12.71 | 12.70 | 2,983,280 |
| 21 mar 2024 | 13.11 | 13.50 | 12.93 | 13.05 | 13.04 | 4,137,790 |
| 20 mar 2024 | 12.70 | 12.94 | 12.68 | 12.93 | 12.92 | 2,149,370 |
| 19 mar 2024 | 13.00 | 13.01 | 12.63 | 12.69 | 12.68 | 2,992,286 |
| 18 mar 2024 | 12.56 | 13.06 | 12.49 | 12.98 | 12.97 | 3,763,417 |
| 15 mar 2024 | 11.89 | 12.41 | 11.83 | 12.32 | 12.31 | 2,466,578 |
| 14 mar 2024 | 12.09 | 12.25 | 11.73 | 11.98 | 11.97 | 2,021,733 |
| 13 mar 2024 | 12.08 | 12.25 | 11.81 | 12.08 | 12.07 | 2,466,593 |
| 12 mar 2024 | 11.80 | 12.06 | 11.66 | 12.05 | 12.04 | 3,187,047 |
| 11 mar 2024 | 11.56 | 11.96 | 11.48 | 11.81 | 11.80 | 2,740,844 |
| 08 mar 2024 | 11.80 | 11.88 | 11.37 | 11.57 | 11.56 | 2,130,648 |
| 07 mar 2024 | 11.60 | 11.99 | 11.40 | 11.65 | 11.64 | 3,654,620 |
| 06 mar 2024 | 11.06 | 11.55 | 11.06 | 11.47 | 11.46 | 2,861,964 |
| 05 mar 2024 | 11.40 | 11.42 | 10.99 | 11.02 | 11.01 | 2,437,010 |
| 04 mar 2024 | 11.60 | 11.86 | 11.00 | 11.51 | 11.50 | 2,714,486 |
| 01 mar 2024 | 11.46 | 11.70 | 11.25 | 11.53 | 11.52 | 3,586,907 |
| 29 feb 2024 | 11.00 | 11.55 | 10.28 | 11.51 | 11.50 | 4,427,652 |
| 28 feb 2024 | 12.33 | 12.78 | 10.53 | 10.79 | 10.78 | 6,618,162 |
| 27 feb 2024 | 11.99 | 12.34 | 11.76 | 12.32 | 12.31 | 3,676,671 |
| 26 feb 2024 | 11.82 | 12.48 | 11.66 | 12.12 | 12.11 | 4,464,486 |
| 23 feb 2024 | 11.12 | 11.66 | 11.01 | 11.52 | 11.51 | 2,677,695 |
| 22 feb 2024 | 10.45 | 11.07 | 10.42 | 10.93 | 10.92 | 2,627,121 |
| 21 feb 2024 | 9.89 | 10.88 | 9.83 | 10.39 | 10.38 | 3,464,219 |
| 20 feb 2024 | 9.77 | 9.97 | 9.40 | 9.97 | 9.96 | 2,327,170 |
| 19 feb 2024 | 9.25 | 9.96 | 9.20 | 9.77 | 9.76 | 3,432,698 |
| 08 feb 2024 | 7.90 | 9.26 | 7.67 | 9.20 | 9.19 | 4,686,727 |
| 07 feb 2024 | 9.16 | 9.28 | 7.86 | 8.15 | 8.14 | 5,374,891 |
| 06 feb 2024 | 9.21 | 9.91 | 8.10 | 9.19 | 9.18 | 4,949,532 |
| 05 feb 2024 | 11.36 | 11.40 | 9.24 | 9.46 | 9.45 | 4,263,334 |
| 02 feb 2024 | 12.45 | 12.90 | 11.04 | 11.50 | 11.49 | 2,365,733 |
| 01 feb 2024 | 12.62 | 12.82 | 12.04 | 12.42 | 12.41 | 1,714,058 |
| 31 ene 2024 | 13.87 | 13.90 | 12.60 | 12.74 | 12.73 | 2,155,208 |
| 30 ene 2024 | 14.10 | 14.51 | 13.84 | 13.92 | 13.91 | 1,538,686 |
| 29 ene 2024 | 15.38 | 15.44 | 14.32 | 14.32 | 14.31 | 1,594,740 |
| 26 ene 2024 | 15.28 | 15.55 | 15.05 | 15.36 | 15.35 | 1,216,262 |
| *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.