Matrix Design Co., Ltd. (301365.SZ)
Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:04PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 10.46 | 10.46 | 9.91 | 10.24 | 10.24 | 822,290 |
| 13 jun 2024 | 10.46 | 10.48 | 10.15 | 10.28 | 10.28 | 824,200 |
| 12 jun 2024 | 10.10 | 10.52 | 10.09 | 10.31 | 10.31 | 1,189,398 |
| 11 jun 2024 | 10.26 | 10.27 | 9.83 | 10.13 | 10.13 | 1,319,674 |
| 07 jun 2024 | 9.66 | 10.39 | 9.58 | 10.26 | 10.26 | 2,038,247 |
| 06 jun 2024 | 10.10 | 10.21 | 9.40 | 9.50 | 9.50 | 1,848,672 |
| 05 jun 2024 | 10.41 | 10.50 | 10.06 | 10.08 | 10.08 | 1,628,430 |
| 04 jun 2024 | 10.86 | 10.88 | 10.35 | 10.55 | 10.55 | 1,689,356 |
| 03 jun 2024 | 11.38 | 11.43 | 10.85 | 10.97 | 10.97 | 1,092,141 |
| 31 may 2024 | 11.22 | 11.41 | 11.22 | 11.37 | 11.37 | 771,302 |
| 30 may 2024 | 11.59 | 11.59 | 11.23 | 11.28 | 11.28 | 1,109,482 |
| 29 may 2024 | 11.47 | 11.69 | 11.40 | 11.52 | 11.52 | 903,044 |
| 28 may 2024 | 11.76 | 11.87 | 11.42 | 11.47 | 11.47 | 893,092 |
| 27 may 2024 | 11.57 | 11.83 | 11.44 | 11.76 | 11.76 | 1,431,200 |
| 24 may 2024 | 11.68 | 11.83 | 11.50 | 11.56 | 11.56 | 871,300 |
| 24 may 2024 | 0.17 Dividendo | |||||
| 23 may 2024 | 12.09 | 12.28 | 11.77 | 11.85 | 11.68 | 1,518,900 |
| 22 may 2024 | 11.70 | 12.33 | 11.70 | 12.23 | 12.05 | 2,528,718 |
| 21 may 2024 | 11.90 | 12.08 | 11.72 | 11.79 | 11.62 | 1,905,120 |
| 20 may 2024 | 12.40 | 12.47 | 11.91 | 12.02 | 11.85 | 3,184,157 |
| 17 may 2024 | 11.98 | 12.65 | 11.90 | 12.52 | 12.34 | 3,994,541 |
| 16 may 2024 | 11.47 | 12.12 | 11.47 | 11.97 | 11.80 | 2,885,590 |
| 15 may 2024 | 11.49 | 11.83 | 11.32 | 11.60 | 11.43 | 1,517,731 |
| 14 may 2024 | 11.22 | 11.51 | 11.18 | 11.49 | 11.33 | 904,112 |
| 13 may 2024 | 11.45 | 11.55 | 11.17 | 11.20 | 11.04 | 1,183,580 |
| 10 may 2024 | 11.65 | 11.85 | 11.46 | 11.60 | 11.43 | 1,323,978 |
| 09 may 2024 | 11.46 | 11.61 | 11.42 | 11.61 | 11.44 | 800,571 |
| 08 may 2024 | 11.57 | 11.65 | 11.39 | 11.42 | 11.26 | 830,920 |
| 07 may 2024 | 11.56 | 11.66 | 11.40 | 11.59 | 11.42 | 1,164,052 |
| 06 may 2024 | 11.44 | 11.60 | 11.30 | 11.56 | 11.39 | 1,009,985 |
| 30 abr 2024 | 11.50 | 11.60 | 11.11 | 11.26 | 11.10 | 1,342,211 |
| 29 abr 2024 | 10.80 | 11.61 | 10.75 | 11.53 | 11.36 | 2,414,345 |
| 26 abr 2024 | 10.93 | 10.98 | 10.63 | 10.81 | 10.65 | 1,489,136 |
| 25 abr 2024 | 10.82 | 11.16 | 10.73 | 11.07 | 10.91 | 1,354,610 |
| 24 abr 2024 | 10.55 | 11.13 | 10.50 | 10.89 | 10.73 | 1,755,933 |
| 23 abr 2024 | 10.13 | 10.78 | 10.09 | 10.58 | 10.43 | 1,920,583 |
| 22 abr 2024 | 10.31 | 10.38 | 9.93 | 10.13 | 9.98 | 980,165 |
| 19 abr 2024 | 10.09 | 10.48 | 10.00 | 10.32 | 10.17 | 1,603,310 |
| 18 abr 2024 | 10.35 | 10.44 | 9.95 | 10.18 | 10.03 | 1,343,428 |
| 17 abr 2024 | 9.45 | 10.33 | 9.45 | 10.31 | 10.16 | 2,117,230 |
| 16 abr 2024 | 10.40 | 10.42 | 9.25 | 9.26 | 9.13 | 2,470,797 |
| 15 abr 2024 | 11.48 | 11.70 | 10.32 | 10.50 | 10.35 | 2,762,165 |
| 12 abr 2024 | 11.80 | 12.00 | 11.74 | 11.79 | 11.62 | 879,883 |
| 11 abr 2024 | 11.72 | 12.09 | 11.53 | 11.78 | 11.61 | 1,104,793 |
| 10 abr 2024 | 11.99 | 12.10 | 11.59 | 11.71 | 11.54 | 1,264,828 |
| 09 abr 2024 | 11.85 | 12.12 | 11.85 | 12.03 | 11.86 | 1,025,930 |
| 08 abr 2024 | 12.23 | 12.36 | 11.92 | 11.95 | 11.78 | 1,935,890 |
| 03 abr 2024 | 12.26 | 12.26 | 11.93 | 12.21 | 12.03 | 1,405,529 |
| 02 abr 2024 | 12.16 | 12.36 | 12.15 | 12.25 | 12.07 | 1,638,553 |
| 01 abr 2024 | 12.05 | 12.25 | 12.01 | 12.16 | 11.99 | 1,680,493 |
| 29 mar 2024 | 11.84 | 12.18 | 11.82 | 12.05 | 11.88 | 831,162 |
| 28 mar 2024 | 11.44 | 11.93 | 11.44 | 11.83 | 11.66 | 1,432,873 |
| 27 mar 2024 | 11.69 | 11.86 | 11.47 | 11.49 | 11.33 | 1,261,038 |
| 26 mar 2024 | 11.64 | 11.88 | 11.43 | 11.67 | 11.50 | 1,027,475 |
| 25 mar 2024 | 11.80 | 12.11 | 11.70 | 11.70 | 11.53 | 1,225,765 |
| 22 mar 2024 | 12.27 | 12.31 | 11.88 | 11.98 | 11.81 | 1,780,845 |
| 21 mar 2024 | 12.24 | 12.55 | 12.15 | 12.32 | 12.14 | 2,163,642 |
| 20 mar 2024 | 12.08 | 12.22 | 12.02 | 12.18 | 12.01 | 1,729,452 |
| 19 mar 2024 | 12.12 | 12.24 | 11.99 | 12.06 | 11.89 | 1,891,842 |
| 18 mar 2024 | 11.88 | 12.26 | 11.76 | 12.12 | 11.95 | 2,700,794 |
| 15 mar 2024 | 11.87 | 12.00 | 11.52 | 11.93 | 11.76 | 3,513,438 |
| 14 mar 2024 | 11.75 | 12.96 | 11.70 | 12.06 | 11.89 | 4,801,826 |
| 13 mar 2024 | 11.61 | 11.86 | 11.31 | 11.85 | 11.68 | 2,259,951 |
| 12 mar 2024 | 11.32 | 11.67 | 11.18 | 11.59 | 11.42 | 2,083,449 |
| 11 mar 2024 | 11.18 | 11.28 | 11.08 | 11.27 | 11.11 | 1,246,941 |
| 08 mar 2024 | 11.21 | 11.45 | 11.04 | 11.18 | 11.02 | 1,006,240 |
| 07 mar 2024 | 11.24 | 11.59 | 11.08 | 11.20 | 11.04 | 1,432,555 |
| 06 mar 2024 | 10.91 | 11.24 | 10.77 | 11.15 | 10.99 | 1,409,830 |
| 05 mar 2024 | 11.18 | 11.39 | 10.86 | 10.90 | 10.74 | 1,836,406 |
| 04 mar 2024 | 11.14 | 11.68 | 10.76 | 11.35 | 11.19 | 2,052,919 |
| 01 mar 2024 | 11.09 | 11.21 | 10.82 | 11.11 | 10.95 | 1,320,800 |
| 29 feb 2024 | 10.44 | 11.10 | 10.40 | 10.98 | 10.82 | 1,538,450 |
| 28 feb 2024 | 11.73 | 12.21 | 10.50 | 10.56 | 10.41 | 2,821,674 |
| 27 feb 2024 | 11.26 | 11.77 | 11.25 | 11.76 | 11.59 | 1,619,395 |
| 26 feb 2024 | 11.40 | 11.60 | 11.01 | 11.35 | 11.19 | 1,833,390 |
| 23 feb 2024 | 10.86 | 11.29 | 10.70 | 11.23 | 11.07 | 1,599,366 |
| 22 feb 2024 | 10.47 | 10.84 | 10.39 | 10.79 | 10.64 | 1,429,607 |
| 21 feb 2024 | 9.99 | 10.97 | 9.99 | 10.47 | 10.32 | 1,758,551 |
| 20 feb 2024 | 10.07 | 10.09 | 9.76 | 10.02 | 9.88 | 1,390,438 |
| 19 feb 2024 | 9.33 | 10.11 | 9.15 | 10.02 | 9.88 | 3,155,469 |
| 08 feb 2024 | 8.35 | 9.28 | 8.14 | 9.12 | 8.99 | 2,207,354 |
| 07 feb 2024 | 8.87 | 8.97 | 8.18 | 8.30 | 8.18 | 2,696,306 |
| 06 feb 2024 | 8.50 | 9.31 | 8.08 | 8.94 | 8.81 | 2,695,173 |
| 05 feb 2024 | 10.70 | 10.86 | 9.02 | 9.12 | 8.99 | 2,673,724 |
| 02 feb 2024 | 11.52 | 11.92 | 10.53 | 10.92 | 10.76 | 1,566,754 |
| 01 feb 2024 | 11.97 | 12.06 | 11.24 | 11.55 | 11.38 | 1,439,354 |
| 31 ene 2024 | 12.55 | 12.88 | 11.90 | 12.01 | 11.84 | 1,315,052 |
| 30 ene 2024 | 13.45 | 13.45 | 12.89 | 12.93 | 12.74 | 833,218 |
| 29 ene 2024 | 14.20 | 14.20 | 13.36 | 13.37 | 13.18 | 1,063,450 |
| 26 ene 2024 | 13.99 | 14.26 | 13.85 | 13.90 | 13.70 | 1,018,325 |
| 25 ene 2024 | 13.30 | 13.94 | 13.06 | 13.92 | 13.72 | 1,350,103 |
| 24 ene 2024 | 13.03 | 13.40 | 12.71 | 13.27 | 13.08 | 1,054,650 |
| 23 ene 2024 | 13.00 | 13.11 | 12.81 | 13.03 | 12.84 | 959,383 |
| 22 ene 2024 | 14.05 | 14.17 | 13.01 | 13.07 | 12.88 | 1,247,750 |
| 19 ene 2024 | 14.22 | 14.39 | 14.06 | 14.09 | 13.89 | 863,918 |
| 18 ene 2024 | 14.55 | 14.64 | 13.97 | 14.15 | 13.95 | 1,410,462 |
| 17 ene 2024 | 15.01 | 15.03 | 14.61 | 14.67 | 14.46 | 867,830 |
| 16 ene 2024 | 15.14 | 15.23 | 14.84 | 15.01 | 14.79 | 926,300 |
| 15 ene 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.96 | - |
| 12 ene 2024 | 15.25 | 15.44 | 15.18 | 15.18 | 14.96 | 945,768 |
| *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.