U.S. markets open in 1 hour 1 minute
F S&P 500
5,533.50 -3.50 (-0.06%) F Dow Jones
39,447.00 -79.00 (-0.20%) F Nasdaq
19,980.50 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,036.80 -8.10 (-0.40%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,327.80 -3.00 (-0.13%)
Shandong Keyuan Pharmaceutical Co., Ltd. (301281.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
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 | 23.71 | 23.21 | 22.36 | 23.20 | 23.20 | 1,958,255 |
| 25 jun 2024 | 22.22 | 22.83 | 22.15 | 22.36 | 22.36 | 1,358,298 |
| 24 jun 2024 | 23.59 | 23.59 | 22.16 | 22.22 | 22.22 | 2,247,897 |
| 21 jun 2024 | 23.71 | 24.44 | 22.80 | 24.00 | 24.00 | 2,794,637 |
| 20 jun 2024 | 23.41 | 26.48 | 23.25 | 24.42 | 24.42 | 4,023,345 |
| 19 jun 2024 | 23.60 | 23.75 | 23.19 | 23.25 | 23.25 | 839,053 |
| 18 jun 2024 | 23.70 | 23.70 | 23.30 | 23.57 | 23.57 | 816,500 |
| 17 jun 2024 | 23.67 | 23.88 | 23.19 | 23.49 | 23.49 | 629,400 |
| 14 jun 2024 | 23.95 | 24.00 | 23.35 | 23.68 | 23.68 | 818,936 |
| 13 jun 2024 | 24.25 | 24.27 | 23.62 | 23.75 | 23.75 | 889,903 |
| 12 jun 2024 | 23.21 | 24.25 | 23.11 | 23.88 | 23.88 | 1,523,437 |
| 11 jun 2024 | 22.85 | 23.30 | 22.29 | 23.24 | 23.24 | 1,184,300 |
| 07 jun 2024 | 22.43 | 23.16 | 22.37 | 23.03 | 23.03 | 1,424,344 |
| 06 jun 2024 | 23.45 | 23.72 | 22.00 | 22.22 | 22.22 | 1,787,077 |
| 05 jun 2024 | 24.25 | 24.25 | 23.41 | 23.45 | 23.45 | 1,127,447 |
| 04 jun 2024 | 24.53 | 24.70 | 23.82 | 24.04 | 24.04 | 1,140,150 |
| 03 jun 2024 | 25.35 | 25.45 | 24.15 | 24.47 | 24.47 | 1,456,420 |
| 31 may 2024 | 25.19 | 25.47 | 25.06 | 25.44 | 25.44 | 1,109,100 |
| 30 may 2024 | 25.03 | 25.62 | 24.80 | 25.00 | 25.00 | 995,670 |
| 29 may 2024 | 25.35 | 25.48 | 25.06 | 25.19 | 25.19 | 951,668 |
| 28 may 2024 | 25.93 | 25.93 | 25.20 | 25.27 | 25.27 | 1,076,219 |
| 27 may 2024 | 25.74 | 25.88 | 25.15 | 25.87 | 25.87 | 1,183,668 |
| 24 may 2024 | 26.04 | 26.13 | 25.29 | 25.36 | 25.36 | 1,412,000 |
| 23 may 2024 | 26.56 | 26.63 | 25.62 | 25.70 | 25.70 | 2,193,032 |
| 22 may 2024 | 26.91 | 27.50 | 26.54 | 26.60 | 26.60 | 1,513,270 |
| 21 may 2024 | 27.20 | 27.25 | 26.68 | 26.86 | 26.86 | 1,191,532 |
| 20 may 2024 | 27.05 | 27.23 | 26.85 | 27.15 | 27.15 | 1,222,719 |
| 17 may 2024 | 26.76 | 27.20 | 26.60 | 27.05 | 27.05 | 1,523,127 |
| 16 may 2024 | 27.00 | 27.21 | 26.73 | 26.84 | 26.84 | 1,354,564 |
| 15 may 2024 | 27.24 | 27.24 | 26.50 | 27.00 | 27.00 | 1,307,690 |
| 14 may 2024 | 27.41 | 27.77 | 26.98 | 27.16 | 27.16 | 2,207,671 |
| 13 may 2024 | 27.77 | 28.52 | 27.38 | 27.41 | 27.41 | 2,652,834 |
| 10 may 2024 | 28.82 | 29.65 | 27.80 | 27.99 | 27.99 | 3,777,493 |
| 09 may 2024 | 29.18 | 29.65 | 28.66 | 29.15 | 29.15 | 4,660,566 |
| 08 may 2024 | 28.35 | 30.57 | 27.90 | 29.94 | 29.94 | 7,034,246 |
| 07 may 2024 | 26.99 | 30.70 | 26.61 | 28.96 | 28.96 | 5,839,542 |
| 06 may 2024 | 27.00 | 27.31 | 26.42 | 27.27 | 27.27 | 3,026,316 |
| 30 abr 2024 | 25.90 | 26.61 | 25.56 | 26.48 | 26.48 | 2,941,533 |
| 30 abr 2024 | 0.3 Dividendo | |||||
| 29 abr 2024 | 25.56 | 26.18 | 25.41 | 26.07 | 25.77 | 2,149,472 |
| 26 abr 2024 | 25.00 | 25.68 | 24.78 | 25.56 | 25.27 | 2,231,166 |
| 25 abr 2024 | 25.02 | 26.99 | 25.02 | 25.49 | 25.20 | 2,850,238 |
| 24 abr 2024 | 24.50 | 25.20 | 24.38 | 25.14 | 24.85 | 1,444,917 |
| 23 abr 2024 | 23.81 | 24.82 | 23.76 | 24.52 | 24.24 | 1,751,656 |
| 22 abr 2024 | 23.82 | 24.50 | 23.11 | 23.80 | 23.53 | 1,262,121 |
| 19 abr 2024 | 24.10 | 24.52 | 23.81 | 24.14 | 23.86 | 1,141,093 |
| 18 abr 2024 | 24.37 | 24.82 | 24.20 | 24.22 | 23.94 | 1,588,014 |
| 17 abr 2024 | 23.39 | 24.49 | 23.38 | 24.47 | 24.19 | 1,983,932 |
| 16 abr 2024 | 24.39 | 24.67 | 22.51 | 23.00 | 22.74 | 2,033,856 |
| 15 abr 2024 | 26.46 | 26.75 | 24.10 | 24.66 | 24.38 | 2,205,500 |
| 12 abr 2024 | 26.07 | 26.85 | 25.95 | 26.59 | 26.28 | 1,993,220 |
| 11 abr 2024 | 25.83 | 26.35 | 25.00 | 26.05 | 25.75 | 1,387,564 |
| 10 abr 2024 | 26.26 | 26.66 | 25.71 | 26.01 | 25.71 | 2,021,316 |
| 09 abr 2024 | 26.55 | 27.10 | 26.27 | 26.76 | 26.45 | 1,828,500 |
| 08 abr 2024 | 27.80 | 27.82 | 26.50 | 26.55 | 26.24 | 1,479,630 |
| 03 abr 2024 | 28.68 | 28.69 | 26.88 | 27.17 | 26.86 | 2,859,316 |
| 02 abr 2024 | 29.76 | 29.96 | 28.58 | 28.73 | 28.40 | 2,100,385 |
| 01 abr 2024 | 28.72 | 29.97 | 28.72 | 29.72 | 29.38 | 2,067,340 |
| 29 mar 2024 | 29.00 | 29.56 | 28.65 | 28.97 | 28.64 | 1,349,317 |
| 28 mar 2024 | 28.61 | 30.40 | 27.80 | 29.91 | 29.57 | 3,017,294 |
| 27 mar 2024 | 29.18 | 30.38 | 29.01 | 29.03 | 28.70 | 2,347,329 |
| 26 mar 2024 | 30.04 | 30.40 | 28.72 | 29.22 | 28.88 | 2,677,589 |
| 25 mar 2024 | 31.48 | 31.65 | 30.07 | 30.16 | 29.81 | 2,904,642 |
| 22 mar 2024 | 32.75 | 33.17 | 31.55 | 31.86 | 31.49 | 3,843,672 |
| 21 mar 2024 | 33.16 | 33.73 | 32.65 | 32.78 | 32.40 | 5,385,154 |
| 20 mar 2024 | 32.91 | 34.64 | 31.94 | 33.97 | 33.58 | 8,570,122 |
| 19 mar 2024 | 31.32 | 36.66 | 30.99 | 33.03 | 32.65 | 10,306,251 |
| 18 mar 2024 | 30.40 | 31.28 | 30.17 | 31.06 | 30.70 | 3,856,292 |
| 15 mar 2024 | 30.23 | 31.34 | 30.15 | 30.51 | 30.16 | 3,467,738 |
| 14 mar 2024 | 31.86 | 32.77 | 29.85 | 30.10 | 29.75 | 5,924,028 |
| 13 mar 2024 | 30.03 | 31.29 | 29.86 | 31.05 | 30.69 | 4,377,270 |
| 12 mar 2024 | 29.49 | 31.60 | 29.49 | 30.60 | 30.25 | 5,490,967 |
| 11 mar 2024 | 28.66 | 29.43 | 28.66 | 29.28 | 28.94 | 2,206,675 |
| 08 mar 2024 | 29.26 | 30.39 | 28.93 | 29.15 | 28.81 | 3,321,468 |
| 07 mar 2024 | 29.34 | 30.15 | 28.60 | 28.63 | 28.30 | 2,734,545 |
| 06 mar 2024 | 29.50 | 30.20 | 29.50 | 29.87 | 29.53 | 2,256,606 |
| 05 mar 2024 | 30.79 | 30.85 | 29.76 | 30.15 | 29.80 | 4,115,137 |
| 04 mar 2024 | 29.87 | 31.80 | 29.31 | 31.29 | 30.93 | 5,703,001 |
| 01 mar 2024 | 30.14 | 30.86 | 29.09 | 30.05 | 29.70 | 4,437,980 |
| 29 feb 2024 | 28.21 | 30.33 | 28.10 | 30.21 | 29.86 | 5,059,019 |
| 28 feb 2024 | 32.10 | 33.33 | 29.23 | 29.73 | 29.39 | 8,128,583 |
| 27 feb 2024 | 29.22 | 30.58 | 29.02 | 30.37 | 30.02 | 5,257,292 |
| 26 feb 2024 | 30.14 | 30.89 | 29.58 | 29.82 | 29.48 | 5,782,359 |
| 23 feb 2024 | 29.48 | 30.70 | 28.53 | 30.13 | 29.78 | 6,704,374 |
| 22 feb 2024 | 27.60 | 31.89 | 27.59 | 29.63 | 29.29 | 8,026,850 |
| 21 feb 2024 | 28.44 | 28.72 | 27.01 | 28.05 | 27.73 | 7,003,717 |
| 20 feb 2024 | 23.89 | 28.97 | 23.61 | 28.97 | 28.64 | 5,851,273 |
| 19 feb 2024 | 23.13 | 24.28 | 22.86 | 24.14 | 23.86 | 2,721,897 |
| 08 feb 2024 | 20.06 | 22.98 | 20.06 | 22.54 | 22.28 | 2,804,544 |
| 07 feb 2024 | 22.20 | 22.29 | 20.51 | 20.80 | 20.56 | 2,491,025 |
| 06 feb 2024 | 21.10 | 22.56 | 19.58 | 22.09 | 21.84 | 2,110,467 |
| 05 feb 2024 | 24.00 | 24.00 | 20.57 | 21.19 | 20.95 | 2,220,221 |
| 02 feb 2024 | 25.79 | 26.47 | 23.16 | 24.03 | 23.75 | 1,968,605 |
| 01 feb 2024 | 25.50 | 26.59 | 25.50 | 25.82 | 25.52 | 1,277,338 |
| 31 ene 2024 | 27.38 | 27.38 | 25.70 | 25.73 | 25.43 | 1,611,329 |
| 30 ene 2024 | 28.19 | 28.49 | 27.39 | 27.44 | 27.12 | 1,666,048 |
| 29 ene 2024 | 29.70 | 30.90 | 28.56 | 28.80 | 28.47 | 2,650,844 |
| 26 ene 2024 | 29.50 | 30.10 | 28.97 | 29.24 | 28.90 | 1,365,052 |
| 25 ene 2024 | 28.74 | 29.90 | 28.41 | 29.75 | 29.41 | 1,921,955 |
| 24 ene 2024 | 28.47 | 28.78 | 27.66 | 28.69 | 28.36 | 1,034,025 |
| *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.