Yanpai Filtration Technology Co., Ltd. (301081.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 | 7.47 | 7.57 | 7.37 | 7.50 | 7.50 | 2,185,440 |
| 27 jun 2024 | 7.60 | 7.73 | 7.42 | 7.44 | 7.44 | 1,628,424 |
| 26 jun 2024 | 7.29 | 7.64 | 7.22 | 7.62 | 7.62 | 2,347,689 |
| 25 jun 2024 | 7.21 | 7.42 | 7.21 | 7.31 | 7.31 | 1,826,100 |
| 24 jun 2024 | 7.62 | 7.67 | 7.18 | 7.21 | 7.21 | 2,177,600 |
| 21 jun 2024 | 7.59 | 7.73 | 7.42 | 7.62 | 7.62 | 1,747,149 |
| 20 jun 2024 | 7.81 | 7.90 | 7.58 | 7.61 | 7.61 | 1,615,360 |
| 19 jun 2024 | 7.87 | 7.88 | 7.72 | 7.81 | 7.81 | 2,111,871 |
| 18 jun 2024 | 7.58 | 7.78 | 7.52 | 7.76 | 7.76 | 2,323,198 |
| 17 jun 2024 | 7.63 | 7.72 | 7.53 | 7.57 | 7.57 | 1,934,560 |
| 14 jun 2024 | 7.76 | 7.76 | 7.52 | 7.68 | 7.68 | 1,909,124 |
| 13 jun 2024 | 7.74 | 7.79 | 7.57 | 7.72 | 7.72 | 2,225,724 |
| 12 jun 2024 | 7.60 | 7.83 | 7.53 | 7.78 | 7.78 | 2,283,856 |
| 11 jun 2024 | 7.62 | 7.62 | 7.28 | 7.55 | 7.55 | 3,008,543 |
| 07 jun 2024 | 7.37 | 7.73 | 7.32 | 7.66 | 7.66 | 4,234,445 |
| 06 jun 2024 | 8.06 | 8.37 | 7.09 | 7.17 | 7.17 | 5,319,120 |
| 05 jun 2024 | 7.96 | 8.11 | 7.61 | 7.69 | 7.69 | 3,761,869 |
| 04 jun 2024 | 8.21 | 8.23 | 7.83 | 8.00 | 8.00 | 4,708,000 |
| 03 jun 2024 | 8.65 | 9.05 | 8.14 | 8.19 | 8.19 | 7,635,224 |
| 31 may 2024 | 8.58 | 9.29 | 8.23 | 8.82 | 8.82 | 8,351,548 |
| 30 may 2024 | 8.24 | 8.56 | 8.18 | 8.51 | 8.51 | 2,992,221 |
| 29 may 2024 | 8.23 | 8.44 | 8.16 | 8.24 | 8.24 | 1,583,820 |
| 28 may 2024 | 8.30 | 8.37 | 8.21 | 8.22 | 8.22 | 1,593,800 |
| 27 may 2024 | 8.38 | 8.48 | 8.22 | 8.34 | 8.34 | 1,736,320 |
| 24 may 2024 | 8.35 | 8.54 | 8.29 | 8.35 | 8.35 | 1,385,600 |
| 23 may 2024 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | 1,623,340 |
| 22 may 2024 | 8.58 | 8.58 | 8.42 | 8.46 | 8.46 | 1,542,520 |
| 22 may 2024 | 0.3 Dividendo | |||||
| 21 may 2024 | 8.81 | 8.93 | 8.74 | 8.80 | 8.50 | 2,135,471 |
| 20 may 2024 | 8.82 | 8.87 | 8.70 | 8.83 | 8.53 | 2,533,224 |
| 17 may 2024 | 8.90 | 8.98 | 8.66 | 8.82 | 8.52 | 2,745,100 |
| 16 may 2024 | 8.75 | 8.96 | 8.75 | 8.94 | 8.64 | 2,150,860 |
| 15 may 2024 | 8.51 | 8.77 | 8.48 | 8.69 | 8.39 | 1,353,640 |
| 14 may 2024 | 8.50 | 8.71 | 8.50 | 8.60 | 8.31 | 1,350,180 |
| 13 may 2024 | 8.65 | 8.65 | 8.34 | 8.46 | 8.17 | 1,817,940 |
| 10 may 2024 | 8.75 | 8.87 | 8.60 | 8.71 | 8.41 | 1,764,741 |
| 09 may 2024 | 8.63 | 8.80 | 8.60 | 8.75 | 8.45 | 1,814,460 |
| 08 may 2024 | 8.79 | 8.85 | 8.57 | 8.63 | 8.34 | 1,785,348 |
| 07 may 2024 | 8.66 | 8.80 | 8.58 | 8.79 | 8.49 | 2,084,368 |
| 06 may 2024 | 8.54 | 8.86 | 8.54 | 8.68 | 8.38 | 2,570,897 |
| 30 abr 2024 | 8.41 | 8.53 | 8.29 | 8.46 | 8.17 | 2,806,620 |
| 29 abr 2024 | 7.94 | 8.47 | 7.94 | 8.45 | 8.16 | 3,838,609 |
| 26 abr 2024 | 7.89 | 7.95 | 7.65 | 7.94 | 7.67 | 2,603,400 |
| 25 abr 2024 | 7.81 | 7.93 | 7.68 | 7.87 | 7.60 | 2,813,340 |
| 24 abr 2024 | 7.46 | 7.85 | 7.44 | 7.79 | 7.52 | 4,285,688 |
| 23 abr 2024 | 7.46 | 7.78 | 7.28 | 7.53 | 7.27 | 5,270,812 |
| 22 abr 2024 | 7.11 | 7.19 | 6.81 | 7.04 | 6.80 | 2,202,413 |
| 19 abr 2024 | 7.22 | 7.28 | 7.07 | 7.16 | 6.92 | 2,026,638 |
| 18 abr 2024 | 7.26 | 7.44 | 7.06 | 7.24 | 6.99 | 3,099,612 |
| 17 abr 2024 | 6.74 | 7.36 | 6.73 | 7.35 | 7.10 | 3,690,900 |
| 16 abr 2024 | 7.32 | 7.32 | 6.51 | 6.60 | 6.37 | 4,362,160 |
| 15 abr 2024 | 8.18 | 8.35 | 7.21 | 7.39 | 7.14 | 4,396,401 |
| 12 abr 2024 | 8.25 | 8.40 | 8.22 | 8.25 | 7.97 | 1,451,160 |
| 11 abr 2024 | 8.30 | 8.44 | 8.11 | 8.27 | 7.99 | 1,832,966 |
| 10 abr 2024 | 8.39 | 8.55 | 8.14 | 8.21 | 7.93 | 2,101,449 |
| 09 abr 2024 | 8.38 | 8.46 | 8.29 | 8.41 | 8.12 | 1,824,211 |
| 08 abr 2024 | 8.83 | 8.98 | 8.25 | 8.30 | 8.02 | 2,857,180 |
| 03 abr 2024 | 8.61 | 8.86 | 8.55 | 8.81 | 8.51 | 2,326,764 |
| 02 abr 2024 | 8.63 | 8.84 | 8.53 | 8.73 | 8.43 | 1,960,002 |
| 01 abr 2024 | 8.47 | 8.62 | 8.41 | 8.62 | 8.33 | 2,491,022 |
| 29 mar 2024 | 8.24 | 8.55 | 8.22 | 8.38 | 8.09 | 1,884,049 |
| 28 mar 2024 | 7.95 | 8.29 | 7.94 | 8.24 | 7.96 | 1,748,764 |
| 27 mar 2024 | 8.21 | 8.26 | 7.94 | 7.95 | 7.68 | 1,554,380 |
| 26 mar 2024 | 8.22 | 8.31 | 8.06 | 8.21 | 7.93 | 2,089,400 |
| 25 mar 2024 | 8.46 | 8.50 | 8.16 | 8.22 | 7.94 | 2,007,040 |
| 22 mar 2024 | 8.64 | 8.69 | 8.40 | 8.47 | 8.18 | 1,766,040 |
| 21 mar 2024 | 8.62 | 8.72 | 8.43 | 8.66 | 8.36 | 1,993,980 |
| 20 mar 2024 | 8.50 | 8.63 | 8.41 | 8.62 | 8.33 | 1,992,404 |
| 19 mar 2024 | 8.55 | 8.68 | 8.38 | 8.44 | 8.15 | 2,387,702 |
| 18 mar 2024 | 8.20 | 8.50 | 8.19 | 8.50 | 8.21 | 2,946,101 |
| 15 mar 2024 | 8.00 | 8.18 | 7.95 | 8.17 | 7.89 | 2,374,660 |
| 14 mar 2024 | 8.00 | 8.18 | 7.91 | 8.06 | 7.79 | 2,567,613 |
| 13 mar 2024 | 8.05 | 8.14 | 7.85 | 8.00 | 7.73 | 2,065,588 |
| 12 mar 2024 | 7.83 | 8.07 | 7.79 | 8.04 | 7.77 | 2,635,732 |
| 11 mar 2024 | 7.66 | 7.80 | 7.58 | 7.80 | 7.53 | 2,089,728 |
| 08 mar 2024 | 7.55 | 7.73 | 7.47 | 7.62 | 7.36 | 1,752,768 |
| 07 mar 2024 | 7.63 | 7.76 | 7.33 | 7.58 | 7.32 | 2,350,668 |
| 06 mar 2024 | 7.41 | 7.67 | 7.30 | 7.59 | 7.33 | 2,850,530 |
| 05 mar 2024 | 7.75 | 7.75 | 7.38 | 7.41 | 7.16 | 2,737,160 |
| 04 mar 2024 | 7.70 | 7.83 | 7.49 | 7.74 | 7.48 | 3,067,680 |
| 01 mar 2024 | 7.64 | 7.76 | 7.51 | 7.70 | 7.44 | 3,316,260 |
| 29 feb 2024 | 7.21 | 7.68 | 7.18 | 7.64 | 7.38 | 4,791,395 |
| 28 feb 2024 | 8.36 | 8.50 | 7.26 | 7.29 | 7.04 | 6,262,106 |
| 27 feb 2024 | 8.15 | 8.29 | 7.90 | 8.29 | 8.01 | 3,871,048 |
| 26 feb 2024 | 7.75 | 8.38 | 7.68 | 8.16 | 7.88 | 6,135,066 |
| 23 feb 2024 | 7.36 | 7.68 | 7.36 | 7.65 | 7.39 | 4,636,649 |
| 22 feb 2024 | 6.93 | 7.28 | 6.93 | 7.28 | 7.03 | 4,170,545 |
| 21 feb 2024 | 6.76 | 7.23 | 6.74 | 6.98 | 6.74 | 4,324,664 |
| 20 feb 2024 | 6.73 | 6.80 | 6.49 | 6.77 | 6.54 | 3,716,153 |
| 19 feb 2024 | 6.50 | 6.87 | 6.41 | 6.73 | 6.50 | 5,009,016 |
| 08 feb 2024 | 5.67 | 6.50 | 5.46 | 6.34 | 6.12 | 5,554,550 |
| 07 feb 2024 | 6.31 | 6.31 | 5.45 | 5.71 | 5.52 | 7,058,023 |
| 06 feb 2024 | 6.01 | 6.66 | 5.81 | 6.32 | 6.10 | 6,415,693 |
| 05 feb 2024 | 7.91 | 7.91 | 6.34 | 6.43 | 6.21 | 6,564,647 |
| 02 feb 2024 | 8.53 | 8.78 | 7.55 | 7.93 | 7.66 | 3,216,500 |
| 01 feb 2024 | 8.71 | 8.79 | 8.22 | 8.55 | 8.26 | 2,626,697 |
| 31 ene 2024 | 9.45 | 9.45 | 8.68 | 8.73 | 8.43 | 2,806,380 |
| 30 ene 2024 | 9.92 | 9.93 | 9.39 | 9.45 | 9.13 | 1,651,802 |
| 29 ene 2024 | 10.40 | 10.40 | 9.80 | 9.82 | 9.49 | 1,897,077 |
| 26 ene 2024 | 10.20 | 10.60 | 10.16 | 10.36 | 10.01 | 1,797,782 |
| *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.