WCON Electronics (Guangdong) Co., Ltd. (301328.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 37.94 | 38.11 | 36.91 | 38.11 | 38.11 | 1,254,700 |
| 20 jun 2024 | 40.10 | 40.52 | 37.51 | 37.95 | 37.95 | 2,167,755 |
| 19 jun 2024 | 42.13 | 42.13 | 40.01 | 40.06 | 40.06 | 2,283,408 |
| 18 jun 2024 | 41.60 | 42.69 | 41.23 | 42.10 | 42.10 | 2,476,887 |
| 17 jun 2024 | 40.86 | 41.96 | 40.60 | 41.88 | 41.88 | 1,894,667 |
| 14 jun 2024 | 42.36 | 42.40 | 40.74 | 41.23 | 41.23 | 2,965,338 |
| 13 jun 2024 | 42.80 | 43.90 | 41.90 | 43.21 | 43.21 | 3,779,955 |
| 12 jun 2024 | 41.54 | 43.99 | 41.35 | 43.32 | 43.32 | 4,340,363 |
| 11 jun 2024 | 43.89 | 43.89 | 41.32 | 42.20 | 42.20 | 3,442,128 |
| 07 jun 2024 | 40.80 | 43.00 | 40.21 | 42.99 | 42.99 | 5,530,627 |
| 06 jun 2024 | 39.86 | 41.70 | 39.86 | 41.59 | 41.59 | 4,360,195 |
| 05 jun 2024 | 39.99 | 40.49 | 39.00 | 39.63 | 39.63 | 2,013,118 |
| 04 jun 2024 | 41.02 | 41.47 | 39.46 | 40.35 | 40.35 | 2,896,738 |
| 03 jun 2024 | 40.90 | 42.77 | 40.80 | 41.83 | 41.83 | 4,282,175 |
| 31 may 2024 | 38.19 | 41.00 | 38.04 | 40.15 | 40.15 | 3,014,528 |
| 30 may 2024 | 38.81 | 38.81 | 37.46 | 38.03 | 38.03 | 1,810,528 |
| 29 may 2024 | 39.50 | 40.86 | 39.36 | 39.43 | 39.43 | 1,887,827 |
| 29 may 2024 | 0.3 Dividendo | |||||
| 28 may 2024 | 41.31 | 41.38 | 39.37 | 39.66 | 39.36 | 2,634,918 |
| 27 may 2024 | 41.10 | 42.18 | 40.30 | 42.16 | 41.84 | 3,293,916 |
| 24 may 2024 | 40.08 | 42.15 | 38.85 | 41.39 | 41.08 | 3,989,189 |
| 23 may 2024 | 40.24 | 40.58 | 39.69 | 40.29 | 39.99 | 2,676,954 |
| 22 may 2024 | 38.69 | 41.55 | 38.26 | 40.92 | 40.61 | 3,539,335 |
| 21 may 2024 | 38.59 | 39.86 | 38.40 | 38.92 | 38.63 | 1,608,543 |
| 20 may 2024 | 38.54 | 39.12 | 38.11 | 38.94 | 38.65 | 1,704,777 |
| 17 may 2024 | 37.50 | 39.87 | 37.32 | 39.22 | 38.92 | 2,833,212 |
| 16 may 2024 | 36.92 | 38.88 | 36.92 | 37.99 | 37.70 | 2,306,564 |
| 15 may 2024 | 36.39 | 37.26 | 36.21 | 36.27 | 36.00 | 1,045,879 |
| 14 may 2024 | 36.73 | 38.44 | 36.52 | 36.86 | 36.58 | 1,557,287 |
| 13 may 2024 | 37.80 | 37.80 | 35.78 | 36.07 | 35.80 | 1,456,500 |
| 10 may 2024 | 39.65 | 39.80 | 37.83 | 37.93 | 37.64 | 1,639,762 |
| 09 may 2024 | 39.21 | 39.98 | 39.21 | 39.53 | 39.23 | 1,641,000 |
| 08 may 2024 | 40.77 | 40.85 | 39.33 | 39.39 | 39.09 | 1,923,791 |
| 07 may 2024 | 40.05 | 41.57 | 39.63 | 41.30 | 40.99 | 2,792,510 |
| 06 may 2024 | 39.79 | 40.44 | 39.26 | 40.25 | 39.95 | 2,372,342 |
| 30 abr 2024 | 40.10 | 40.66 | 39.03 | 39.42 | 39.12 | 3,037,922 |
| 29 abr 2024 | 38.06 | 44.57 | 37.77 | 40.66 | 40.35 | 4,585,953 |
| 26 abr 2024 | 37.90 | 38.31 | 36.40 | 37.14 | 36.86 | 2,663,316 |
| 25 abr 2024 | 37.29 | 37.29 | 35.23 | 36.80 | 36.52 | 3,374,467 |
| 24 abr 2024 | 36.60 | 39.88 | 36.55 | 39.86 | 39.56 | 2,674,548 |
| 23 abr 2024 | 34.92 | 36.99 | 34.92 | 36.60 | 36.32 | 1,467,675 |
| 22 abr 2024 | 34.20 | 36.00 | 33.18 | 34.86 | 34.60 | 950,508 |
| 19 abr 2024 | 35.79 | 36.35 | 34.67 | 34.76 | 34.50 | 1,123,145 |
| 18 abr 2024 | 35.68 | 37.19 | 35.10 | 36.17 | 35.90 | 1,160,339 |
| 17 abr 2024 | 33.33 | 35.90 | 33.33 | 35.90 | 35.63 | 1,247,533 |
| 16 abr 2024 | 35.81 | 35.99 | 32.61 | 32.99 | 32.74 | 1,233,966 |
| 15 abr 2024 | 37.74 | 38.47 | 35.81 | 36.25 | 35.98 | 1,183,957 |
| 12 abr 2024 | 37.08 | 38.98 | 37.07 | 37.99 | 37.70 | 1,498,777 |
| 11 abr 2024 | 36.60 | 37.61 | 34.53 | 37.07 | 36.79 | 1,117,163 |
| 10 abr 2024 | 37.72 | 38.32 | 36.15 | 36.53 | 36.25 | 1,285,858 |
| 09 abr 2024 | 37.03 | 38.20 | 37.03 | 37.87 | 37.58 | 1,078,371 |
| 08 abr 2024 | 38.60 | 38.68 | 37.07 | 37.07 | 36.79 | 1,545,460 |
| 03 abr 2024 | 41.64 | 41.64 | 38.78 | 38.79 | 38.50 | 2,335,372 |
| 02 abr 2024 | 43.69 | 43.69 | 41.39 | 41.85 | 41.53 | 2,149,268 |
| 01 abr 2024 | 43.43 | 44.40 | 42.51 | 43.74 | 43.41 | 2,226,177 |
| 29 mar 2024 | 42.00 | 43.18 | 41.36 | 42.98 | 42.65 | 1,125,556 |
| 28 mar 2024 | 41.10 | 43.68 | 40.38 | 42.38 | 42.06 | 2,373,711 |
| 27 mar 2024 | 44.79 | 45.45 | 41.01 | 41.13 | 40.82 | 3,019,766 |
| 26 mar 2024 | 43.58 | 46.75 | 43.58 | 46.22 | 45.87 | 3,339,385 |
| 25 mar 2024 | 48.00 | 48.70 | 44.01 | 44.99 | 44.65 | 4,838,791 |
| 22 mar 2024 | 45.20 | 47.88 | 43.30 | 46.81 | 46.46 | 4,711,756 |
| 21 mar 2024 | 45.50 | 45.50 | 43.73 | 45.00 | 44.66 | 3,026,832 |
| 20 mar 2024 | 44.80 | 48.58 | 44.48 | 46.45 | 46.10 | 4,611,620 |
| 19 mar 2024 | 44.33 | 44.84 | 42.80 | 44.07 | 43.74 | 2,709,181 |
| 18 mar 2024 | 43.40 | 45.46 | 42.20 | 44.52 | 44.18 | 4,529,919 |
| 15 mar 2024 | 39.94 | 43.43 | 39.31 | 43.38 | 43.05 | 4,607,325 |
| 14 mar 2024 | 40.72 | 41.99 | 39.17 | 40.01 | 39.71 | 2,468,250 |
| 13 mar 2024 | 40.00 | 40.60 | 39.70 | 40.28 | 39.98 | 1,846,644 |
| 12 mar 2024 | 39.54 | 40.77 | 39.03 | 40.25 | 39.95 | 2,084,615 |
| 11 mar 2024 | 38.99 | 39.59 | 38.31 | 39.59 | 39.29 | 1,611,158 |
| 08 mar 2024 | 38.38 | 39.80 | 37.80 | 39.17 | 38.87 | 1,957,626 |
| 07 mar 2024 | 42.15 | 42.40 | 38.75 | 38.82 | 38.53 | 3,483,536 |
| 06 mar 2024 | 37.04 | 41.36 | 37.04 | 40.80 | 40.49 | 3,537,042 |
| 05 mar 2024 | 38.00 | 39.35 | 37.20 | 37.49 | 37.21 | 1,907,426 |
| 04 mar 2024 | 39.60 | 39.85 | 37.81 | 38.72 | 38.43 | 1,718,457 |
| 01 mar 2024 | 38.80 | 39.58 | 38.13 | 39.58 | 39.28 | 2,195,785 |
| 29 feb 2024 | 36.50 | 38.72 | 36.50 | 38.50 | 38.21 | 2,180,174 |
| 28 feb 2024 | 41.70 | 43.64 | 37.37 | 37.37 | 37.09 | 3,177,738 |
| 27 feb 2024 | 41.20 | 42.58 | 39.78 | 42.15 | 41.83 | 3,961,368 |
| 26 feb 2024 | 39.20 | 44.36 | 38.35 | 42.58 | 42.26 | 3,341,511 |
| 23 feb 2024 | 36.32 | 40.49 | 35.42 | 39.67 | 39.37 | 2,986,257 |
| 22 feb 2024 | 36.60 | 36.90 | 35.60 | 36.34 | 36.07 | 1,516,984 |
| 21 feb 2024 | 35.00 | 37.26 | 34.40 | 35.84 | 35.57 | 1,230,507 |
| 20 feb 2024 | 36.00 | 36.00 | 34.21 | 35.39 | 35.12 | 1,377,456 |
| 19 feb 2024 | 35.53 | 37.57 | 35.19 | 36.30 | 36.03 | 1,228,036 |
| 08 feb 2024 | 29.78 | 35.76 | 29.29 | 35.71 | 35.44 | 2,054,038 |
| 07 feb 2024 | 30.12 | 31.12 | 28.94 | 29.81 | 29.58 | 1,875,480 |
| 06 feb 2024 | 28.69 | 31.45 | 26.41 | 30.02 | 29.79 | 1,649,301 |
| 05 feb 2024 | 31.07 | 31.96 | 27.19 | 29.03 | 28.81 | 1,343,373 |
| 02 feb 2024 | 34.50 | 34.90 | 30.71 | 31.71 | 31.47 | 1,125,309 |
| 01 feb 2024 | 33.86 | 35.17 | 33.19 | 34.46 | 34.20 | 918,117 |
| 31 ene 2024 | 36.80 | 36.80 | 34.00 | 34.02 | 33.76 | 689,609 |
| 30 ene 2024 | 37.70 | 37.86 | 36.20 | 36.29 | 36.02 | 597,213 |
| 29 ene 2024 | 39.08 | 39.43 | 37.53 | 37.70 | 37.41 | 802,000 |
| 26 ene 2024 | 40.20 | 40.38 | 38.75 | 38.95 | 38.66 | 550,400 |
| 25 ene 2024 | 38.70 | 40.63 | 37.90 | 40.20 | 39.90 | 1,074,550 |
| 24 ene 2024 | 37.69 | 38.87 | 36.37 | 38.70 | 38.41 | 1,034,936 |
| 23 ene 2024 | 38.27 | 38.27 | 37.00 | 37.59 | 37.31 | 798,110 |
| 22 ene 2024 | 41.20 | 41.49 | 37.56 | 37.87 | 37.58 | 814,150 |
| 19 ene 2024 | 42.26 | 42.62 | 41.16 | 41.16 | 40.85 | 569,590 |
| *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.