U.S. markets open in 30 minutes
F S&P 500
5,452.50 +33.00 (+0.61%) F Dow Jones
40,672.00 +265.00 (+0.66%) F Nasdaq
18,587.00 +128.75 (+0.70%) E-mini Russell 2000 Index Futur
2,099.20 +2.70 (+0.13%) Petróleo
68.19 +0.52 (+0.77%) Oro
2,532.30 +7.70 (+0.30%)
Nanjing Toua Hardware and Tools Co., Ltd. (301125.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 8.47 | 8.35 | 8.08 | 8.30 | 8.30 | 1,426,420 |
| 06 sept 2024 | 8.47 | 8.47 | 8.19 | 8.21 | 8.21 | 1,836,404 |
| 05 sept 2024 | 8.27 | 8.48 | 8.26 | 8.44 | 8.44 | 1,857,508 |
| 04 sept 2024 | 8.36 | 8.40 | 8.20 | 8.27 | 8.27 | 2,512,296 |
| 03 sept 2024 | 8.41 | 8.65 | 8.35 | 8.45 | 8.45 | 2,054,720 |
| 02 sept 2024 | 8.61 | 8.73 | 8.38 | 8.40 | 8.40 | 2,245,280 |
| 30 ago 2024 | 8.50 | 8.82 | 8.45 | 8.65 | 8.65 | 3,255,668 |
| 29 ago 2024 | 8.49 | 8.62 | 8.36 | 8.54 | 8.54 | 2,073,644 |
| 28 ago 2024 | 8.40 | 8.62 | 8.27 | 8.50 | 8.50 | 1,669,640 |
| 27 ago 2024 | 8.61 | 8.61 | 8.33 | 8.41 | 8.41 | 1,675,580 |
| 26 ago 2024 | 8.32 | 8.63 | 8.32 | 8.57 | 8.57 | 2,082,164 |
| 23 ago 2024 | 8.50 | 8.57 | 8.22 | 8.32 | 8.32 | 1,912,328 |
| 22 ago 2024 | 8.79 | 8.86 | 8.46 | 8.50 | 8.50 | 2,011,357 |
| 21 ago 2024 | 8.68 | 8.87 | 8.51 | 8.79 | 8.79 | 2,966,863 |
| 20 ago 2024 | 8.93 | 9.01 | 8.57 | 8.68 | 8.68 | 2,291,232 |
| 19 ago 2024 | 9.18 | 9.22 | 8.91 | 8.94 | 8.94 | 2,721,276 |
| 16 ago 2024 | 9.28 | 9.41 | 9.15 | 9.22 | 9.22 | 2,679,764 |
| 15 ago 2024 | 9.14 | 9.32 | 8.98 | 9.27 | 9.27 | 2,885,320 |
| 14 ago 2024 | 9.24 | 9.30 | 9.15 | 9.21 | 9.21 | 2,908,680 |
| 13 ago 2024 | 9.02 | 9.25 | 8.91 | 9.22 | 9.22 | 3,485,308 |
| 12 ago 2024 | 8.92 | 9.13 | 8.78 | 9.09 | 9.09 | 3,551,884 |
| 09 ago 2024 | 9.00 | 9.29 | 9.00 | 9.05 | 9.05 | 3,223,545 |
| 08 ago 2024 | 9.20 | 9.35 | 8.84 | 9.01 | 9.01 | 4,340,693 |
| 07 ago 2024 | 9.17 | 9.55 | 9.16 | 9.28 | 9.28 | 4,225,422 |
| 06 ago 2024 | 9.53 | 9.69 | 9.15 | 9.39 | 9.39 | 6,352,913 |
| 05 ago 2024 | 9.73 | 10.18 | 9.19 | 9.39 | 9.39 | 8,109,457 |
| 02 ago 2024 | 9.68 | 10.65 | 9.53 | 9.74 | 9.74 | 10,600,035 |
| 01 ago 2024 | 9.79 | 10.10 | 9.65 | 9.69 | 9.69 | 9,514,017 |
| 31 jul 2024 | 9.27 | 10.17 | 9.18 | 9.84 | 9.84 | 12,035,972 |
| 30 jul 2024 | 9.33 | 9.66 | 9.22 | 9.30 | 9.30 | 5,770,909 |
| 29 jul 2024 | 9.30 | 9.59 | 9.30 | 9.49 | 9.49 | 7,954,221 |
| 26 jul 2024 | 8.94 | 9.96 | 8.71 | 9.58 | 9.58 | 12,434,401 |
| 25 jul 2024 | 8.89 | 9.50 | 8.77 | 8.93 | 8.93 | 6,738,752 |
| 24 jul 2024 | 8.61 | 9.04 | 8.40 | 8.86 | 8.86 | 5,770,248 |
| 23 jul 2024 | 8.72 | 8.97 | 8.50 | 8.56 | 8.56 | 2,796,632 |
| 22 jul 2024 | 8.58 | 8.73 | 8.54 | 8.73 | 8.73 | 2,135,611 |
| 19 jul 2024 | 8.33 | 8.71 | 8.29 | 8.61 | 8.61 | 2,959,308 |
| 18 jul 2024 | 8.38 | 8.47 | 7.95 | 8.45 | 8.45 | 3,244,604 |
| 17 jul 2024 | 8.60 | 8.63 | 8.35 | 8.36 | 8.36 | 1,981,500 |
| 16 jul 2024 | 8.80 | 8.80 | 8.46 | 8.58 | 8.58 | 1,954,480 |
| 15 jul 2024 | 8.97 | 9.06 | 8.53 | 8.67 | 8.67 | 2,588,373 |
| 12 jul 2024 | 9.12 | 9.35 | 8.88 | 8.96 | 8.96 | 2,880,816 |
| 11 jul 2024 | 9.01 | 9.16 | 8.89 | 9.12 | 9.12 | 3,482,316 |
| 10 jul 2024 | 8.79 | 8.94 | 8.64 | 8.83 | 8.83 | 3,399,496 |
| 09 jul 2024 | 8.51 | 8.84 | 8.22 | 8.82 | 8.82 | 5,753,083 |
| 08 jul 2024 | 9.23 | 9.42 | 8.45 | 8.52 | 8.52 | 5,902,762 |
| 05 jul 2024 | 9.31 | 9.51 | 9.01 | 9.50 | 9.50 | 5,070,205 |
| 04 jul 2024 | 9.70 | 9.99 | 9.16 | 9.50 | 9.50 | 7,865,822 |
| 03 jul 2024 | 9.85 | 9.95 | 9.50 | 9.86 | 9.86 | 8,136,096 |
| 02 jul 2024 | 9.50 | 10.32 | 9.45 | 10.28 | 10.28 | 14,718,111 |
| 01 jul 2024 | 9.80 | 9.85 | 9.29 | 9.68 | 9.68 | 12,007,619 |
| 28 jun 2024 | 10.22 | 10.76 | 9.84 | 9.89 | 9.89 | 18,573,079 |
| 27 jun 2024 | 8.82 | 10.57 | 8.75 | 10.57 | 10.57 | 10,072,265 |
| 26 jun 2024 | 8.61 | 8.98 | 8.32 | 8.81 | 8.81 | 3,768,976 |
| 25 jun 2024 | 8.39 | 8.64 | 8.28 | 8.42 | 8.42 | 2,628,200 |
| 24 jun 2024 | 8.66 | 8.71 | 8.16 | 8.25 | 8.25 | 2,180,340 |
| 21 jun 2024 | 8.89 | 9.02 | 8.62 | 8.77 | 8.77 | 1,629,260 |
| 20 jun 2024 | 9.12 | 9.23 | 8.86 | 8.89 | 8.89 | 2,135,833 |
| 19 jun 2024 | 9.10 | 9.30 | 9.05 | 9.16 | 9.16 | 2,250,973 |
| 19 jun 2024 | 0.03 Dividendo | |||||
| 19 jun 2024 | 1.4:1 División de acciones | |||||
| 18 jun 2024 | 8.89 | 9.20 | 8.80 | 9.16 | 9.13 | 2,408,450 |
| 17 jun 2024 | 8.88 | 9.06 | 8.79 | 8.88 | 8.85 | 2,262,412 |
| 14 jun 2024 | 8.88 | 8.95 | 8.74 | 8.88 | 8.85 | 1,779,815 |
| 13 jun 2024 | 8.99 | 9.04 | 8.80 | 8.96 | 8.93 | 2,071,125 |
| 12 jun 2024 | 8.58 | 8.96 | 8.48 | 8.91 | 8.89 | 2,658,363 |
| 11 jun 2024 | 8.44 | 8.45 | 8.02 | 8.43 | 8.40 | 2,171,288 |
| 07 jun 2024 | 8.06 | 8.53 | 8.01 | 8.44 | 8.42 | 3,379,922 |
| 06 jun 2024 | 8.47 | 8.64 | 7.71 | 7.89 | 7.86 | 4,164,249 |
| 05 jun 2024 | 8.80 | 8.84 | 8.51 | 8.54 | 8.51 | 2,132,900 |
| 04 jun 2024 | 9.08 | 9.12 | 8.64 | 8.81 | 8.78 | 3,175,732 |
| 03 jun 2024 | 9.68 | 9.76 | 8.98 | 9.11 | 9.08 | 3,385,368 |
| 31 may 2024 | 9.49 | 9.70 | 9.46 | 9.66 | 9.63 | 2,697,296 |
| 30 may 2024 | 9.52 | 9.58 | 9.39 | 9.44 | 9.41 | 1,558,788 |
| 29 may 2024 | 9.41 | 9.71 | 9.29 | 9.52 | 9.49 | 1,910,045 |
| 28 may 2024 | 9.59 | 9.61 | 9.38 | 9.42 | 9.39 | 1,346,825 |
| 27 may 2024 | 9.64 | 9.64 | 9.33 | 9.61 | 9.58 | 1,460,639 |
| 24 may 2024 | 9.61 | 9.71 | 9.33 | 9.51 | 9.48 | 1,516,477 |
| 23 may 2024 | 9.83 | 9.84 | 9.49 | 9.61 | 9.58 | 1,880,093 |
| 22 may 2024 | 9.76 | 9.87 | 9.69 | 9.81 | 9.78 | 1,299,816 |
| 21 may 2024 | 9.97 | 10.01 | 9.73 | 9.76 | 9.73 | 1,933,717 |
| 20 may 2024 | 10.00 | 10.11 | 9.91 | 9.97 | 9.94 | 1,801,998 |
| 17 may 2024 | 9.89 | 10.00 | 9.79 | 10.00 | 9.97 | 1,761,760 |
| 16 may 2024 | 9.82 | 9.96 | 9.74 | 9.89 | 9.86 | 1,844,553 |
| 15 may 2024 | 9.74 | 9.86 | 9.57 | 9.74 | 9.70 | 1,797,695 |
| 14 may 2024 | 9.48 | 9.82 | 9.48 | 9.74 | 9.70 | 2,239,804 |
| 13 may 2024 | 9.76 | 9.93 | 9.41 | 9.48 | 9.45 | 2,356,816 |
| 10 may 2024 | 10.05 | 10.14 | 9.85 | 9.87 | 9.84 | 2,199,078 |
| 09 may 2024 | 9.90 | 10.11 | 9.79 | 10.07 | 10.04 | 2,715,234 |
| 08 may 2024 | 9.96 | 10.04 | 9.72 | 9.81 | 9.78 | 2,906,146 |
| 07 may 2024 | 9.94 | 10.02 | 9.81 | 9.96 | 9.93 | 3,526,233 |
| 06 may 2024 | 9.58 | 9.98 | 9.58 | 9.87 | 9.84 | 4,236,828 |
| 30 abr 2024 | 9.76 | 9.77 | 9.37 | 9.53 | 9.50 | 2,874,846 |
| 29 abr 2024 | 9.33 | 9.74 | 9.33 | 9.61 | 9.58 | 4,429,258 |
| 26 abr 2024 | 9.56 | 9.56 | 9.26 | 9.34 | 9.31 | 4,560,112 |
| 25 abr 2024 | 9.44 | 9.59 | 9.33 | 9.56 | 9.53 | 2,977,620 |
| 24 abr 2024 | 9.19 | 9.71 | 9.11 | 9.44 | 9.41 | 2,909,419 |
| 23 abr 2024 | 9.00 | 9.35 | 8.88 | 9.21 | 9.18 | 3,378,488 |
| 22 abr 2024 | 8.89 | 8.91 | 8.51 | 8.90 | 8.87 | 2,591,229 |
| 19 abr 2024 | 9.09 | 9.16 | 8.78 | 8.89 | 8.86 | 2,413,905 |
| *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.