Sinolink Railway Construction Chongqing Yusui Expressway Closed Infrastructure Securities REIT (508008.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 02:59PM 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 | 8.44 | 8.47 | 8.39 | 8.43 | 8.43 | 1,692,106 |
| 27 jun 2024 | 8.35 | 8.44 | 8.35 | 8.44 | 8.44 | 1,274,071 |
| 26 jun 2024 | 8.35 | 8.38 | 8.35 | 8.37 | 8.37 | 2,471,114 |
| 25 jun 2024 | 8.43 | 8.43 | 8.34 | 8.36 | 8.36 | 3,809,114 |
| 24 jun 2024 | 8.40 | 8.45 | 8.33 | 8.43 | 8.43 | 1,971,966 |
| 21 jun 2024 | 8.38 | 8.41 | 8.36 | 8.40 | 8.40 | 2,983,232 |
| 20 jun 2024 | 8.40 | 8.45 | 8.37 | 8.38 | 8.38 | 3,174,076 |
| 19 jun 2024 | 8.44 | 8.46 | 8.40 | 8.40 | 8.40 | 3,250,605 |
| 18 jun 2024 | 8.50 | 8.51 | 8.44 | 8.45 | 8.45 | 4,004,463 |
| 17 jun 2024 | 8.52 | 8.55 | 8.50 | 8.51 | 8.51 | 3,735,904 |
| 14 jun 2024 | 8.56 | 8.59 | 8.53 | 8.53 | 8.53 | 2,590,311 |
| 13 jun 2024 | 8.56 | 8.57 | 8.55 | 8.55 | 8.55 | 2,642,825 |
| 12 jun 2024 | 8.60 | 8.61 | 8.55 | 8.56 | 8.56 | 2,091,604 |
| 11 jun 2024 | 8.60 | 8.65 | 8.59 | 8.60 | 8.60 | 2,324,335 |
| 07 jun 2024 | 8.63 | 8.66 | 8.60 | 8.61 | 8.61 | 1,981,490 |
| 06 jun 2024 | 8.67 | 8.69 | 8.63 | 8.65 | 8.65 | 1,883,030 |
| 05 jun 2024 | 8.59 | 8.67 | 8.59 | 8.66 | 8.66 | 1,969,077 |
| 04 jun 2024 | 8.61 | 8.66 | 8.58 | 8.62 | 8.62 | 2,108,276 |
| 03 jun 2024 | 8.63 | 8.70 | 8.63 | 8.65 | 8.65 | 2,315,297 |
| 31 may 2024 | 8.61 | 8.65 | 8.61 | 8.64 | 8.64 | 812,742 |
| 30 may 2024 | 8.66 | 8.68 | 8.61 | 8.65 | 8.65 | 912,671 |
| 29 may 2024 | 8.63 | 8.67 | 8.63 | 8.66 | 8.66 | 1,261,623 |
| 28 may 2024 | 8.67 | 8.67 | 8.63 | 8.67 | 8.67 | 1,823,287 |
| 27 may 2024 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 1,645,444 |
| 24 may 2024 | 8.66 | 8.69 | 8.63 | 8.66 | 8.66 | 2,672,299 |
| 23 may 2024 | 8.65 | 8.67 | 8.62 | 8.66 | 8.66 | 1,370,022 |
| 22 may 2024 | 8.70 | 8.72 | 8.65 | 8.65 | 8.65 | 1,258,416 |
| 21 may 2024 | 8.69 | 8.72 | 8.63 | 8.70 | 8.70 | 806,630 |
| 20 may 2024 | 8.63 | 8.69 | 8.61 | 8.69 | 8.69 | 1,744,033 |
| 17 may 2024 | 8.66 | 8.69 | 8.62 | 8.67 | 8.67 | 1,276,113 |
| 16 may 2024 | 8.66 | 8.70 | 8.65 | 8.66 | 8.66 | 1,594,547 |
| 15 may 2024 | 8.64 | 8.67 | 8.63 | 8.66 | 8.66 | 1,926,568 |
| 14 may 2024 | 8.61 | 8.66 | 8.60 | 8.64 | 8.64 | 2,487,976 |
| 13 may 2024 | 8.66 | 8.69 | 8.59 | 8.64 | 8.64 | 2,268,984 |
| 10 may 2024 | 8.62 | 8.65 | 8.60 | 8.65 | 8.65 | 1,107,494 |
| 09 may 2024 | 8.62 | 8.68 | 8.60 | 8.62 | 8.62 | 2,482,780 |
| 08 may 2024 | 8.71 | 8.74 | 8.59 | 8.64 | 8.64 | 3,349,856 |
| 07 may 2024 | 8.81 | 8.95 | 8.70 | 8.75 | 8.75 | 2,111,922 |
| 06 may 2024 | 8.81 | 8.84 | 8.79 | 8.81 | 8.81 | 1,432,078 |
| 30 abr 2024 | 8.85 | 8.85 | 8.80 | 8.82 | 8.82 | 1,705,724 |
| 29 abr 2024 | 8.84 | 8.90 | 8.77 | 8.85 | 8.85 | 1,964,496 |
| 26 abr 2024 | 8.75 | 8.88 | 8.75 | 8.82 | 8.82 | 1,749,312 |
| 25 abr 2024 | 8.62 | 8.80 | 8.62 | 8.75 | 8.75 | 1,244,278 |
| 24 abr 2024 | 8.57 | 8.64 | 8.57 | 8.63 | 8.63 | 1,837,755 |
| 23 abr 2024 | 8.60 | 8.64 | 8.56 | 8.57 | 8.57 | 1,611,873 |
| 22 abr 2024 | 8.69 | 8.74 | 8.58 | 8.59 | 8.59 | 1,976,145 |
| 19 abr 2024 | 8.72 | 8.75 | 8.62 | 8.69 | 8.69 | 1,181,774 |
| 18 abr 2024 | 8.70 | 8.76 | 8.70 | 8.72 | 8.72 | 1,716,068 |
| 17 abr 2024 | 8.67 | 8.73 | 8.65 | 8.70 | 8.70 | 2,062,167 |
| 16 abr 2024 | 8.71 | 8.72 | 8.65 | 8.67 | 8.67 | 2,658,374 |
| 15 abr 2024 | 8.75 | 8.75 | 8.63 | 8.71 | 8.71 | 735,115 |
| 12 abr 2024 | 8.77 | 8.85 | 8.63 | 8.76 | 8.76 | 2,865,957 |
| 11 abr 2024 | 8.78 | 8.80 | 8.75 | 8.78 | 8.78 | 2,599,759 |
| 10 abr 2024 | 8.77 | 8.78 | 8.66 | 8.78 | 8.78 | 3,357,000 |
| 09 abr 2024 | 8.85 | 8.89 | 8.74 | 8.77 | 8.77 | 1,613,719 |
| 09 abr 2024 | 0.9766 Dividendo | |||||
| 08 abr 2024 | 9.79 | 9.90 | 9.79 | 9.83 | 8.86 | 1,929,939 |
| 03 abr 2024 | 9.80 | 9.89 | 9.74 | 9.80 | 8.82 | 1,376,870 |
| 02 abr 2024 | 9.63 | 9.85 | 9.63 | 9.80 | 8.82 | 1,931,448 |
| 01 abr 2024 | 9.70 | 9.75 | 9.49 | 9.63 | 8.67 | 1,628,687 |
| 29 mar 2024 | 9.58 | 9.60 | 9.49 | 9.51 | 8.56 | 689,368 |
| 28 mar 2024 | 9.48 | 9.59 | 9.36 | 9.58 | 8.63 | 955,814 |
| 27 mar 2024 | 9.27 | 9.49 | 9.26 | 9.48 | 8.54 | 1,664,938 |
| 26 mar 2024 | 9.25 | 9.36 | 9.19 | 9.27 | 8.35 | 2,242,218 |
| 25 mar 2024 | 9.21 | 9.26 | 8.97 | 9.25 | 8.33 | 1,333,910 |
| 22 mar 2024 | 9.42 | 9.46 | 9.21 | 9.21 | 8.30 | 1,192,242 |
| 21 mar 2024 | 9.45 | 9.48 | 9.39 | 9.41 | 8.47 | 1,262,266 |
| 20 mar 2024 | 9.48 | 9.51 | 9.44 | 9.45 | 8.51 | 1,116,303 |
| 19 mar 2024 | 9.55 | 9.60 | 9.48 | 9.51 | 8.56 | 1,404,605 |
| 18 mar 2024 | 9.59 | 9.61 | 9.54 | 9.55 | 8.60 | 1,518,202 |
| 15 mar 2024 | 9.59 | 9.60 | 9.54 | 9.59 | 8.64 | 1,835,272 |
| 14 mar 2024 | 9.49 | 9.59 | 9.43 | 9.59 | 8.64 | 1,971,621 |
| 13 mar 2024 | 9.63 | 9.66 | 9.46 | 9.53 | 8.58 | 3,632,791 |
| 12 mar 2024 | 9.60 | 9.62 | 9.56 | 9.60 | 8.65 | 1,959,403 |
| 11 mar 2024 | 9.52 | 9.60 | 9.52 | 9.59 | 8.63 | 2,300,744 |
| 08 mar 2024 | 9.47 | 9.56 | 9.38 | 9.52 | 8.57 | 4,302,886 |
| 07 mar 2024 | 9.50 | 9.61 | 9.41 | 9.45 | 8.51 | 5,816,608 |
| 06 mar 2024 | 9.58 | 9.60 | 9.42 | 9.51 | 8.57 | 3,356,999 |
| 05 mar 2024 | 9.53 | 9.61 | 9.50 | 9.58 | 8.63 | 3,646,422 |
| 04 mar 2024 | 9.42 | 9.60 | 9.39 | 9.53 | 8.58 | 3,723,369 |
| 01 mar 2024 | 9.27 | 9.46 | 9.27 | 9.43 | 8.49 | 2,048,569 |
| 29 feb 2024 | 9.26 | 9.40 | 9.21 | 9.27 | 8.35 | 2,421,485 |
| 28 feb 2024 | 9.31 | 9.34 | 8.89 | 9.28 | 8.36 | 1,924,010 |
| 27 feb 2024 | 9.40 | 9.41 | 9.28 | 9.31 | 8.38 | 1,768,759 |
| 26 feb 2024 | 9.24 | 9.47 | 9.10 | 9.40 | 8.47 | 3,520,474 |
| 23 feb 2024 | 9.14 | 9.30 | 9.10 | 9.24 | 8.32 | 1,629,765 |
| 22 feb 2024 | 9.16 | 9.23 | 9.14 | 9.18 | 8.27 | 1,451,586 |
| 21 feb 2024 | 9.15 | 9.23 | 9.10 | 9.20 | 8.28 | 2,083,529 |
| 20 feb 2024 | 9.11 | 9.28 | 8.97 | 9.17 | 8.26 | 2,811,674 |
| 19 feb 2024 | 8.85 | 9.14 | 8.85 | 9.11 | 8.21 | 1,507,058 |
| 08 feb 2024 | 8.62 | 8.91 | 8.62 | 8.85 | 7.97 | 2,783,331 |
| 07 feb 2024 | 8.52 | 8.64 | 8.50 | 8.63 | 7.78 | 2,271,149 |
| 06 feb 2024 | 8.46 | 8.55 | 8.41 | 8.52 | 7.68 | 1,707,377 |
| 05 feb 2024 | 8.51 | 8.52 | 8.46 | 8.47 | 7.63 | 956,366 |
| 02 feb 2024 | 8.51 | 8.55 | 8.48 | 8.51 | 7.66 | 2,089,434 |
| 01 feb 2024 | 8.42 | 8.55 | 8.38 | 8.51 | 7.66 | 1,063,390 |
| 31 ene 2024 | 8.42 | 8.48 | 8.41 | 8.42 | 7.58 | 1,233,194 |
| 30 ene 2024 | 8.44 | 8.52 | 8.43 | 8.46 | 7.62 | 1,234,634 |
| 29 ene 2024 | 8.33 | 8.47 | 8.33 | 8.46 | 7.62 | 2,231,546 |
| 26 ene 2024 | 8.30 | 8.37 | 8.30 | 8.35 | 7.52 | 657,815 |
| *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.