Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM 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 | 4.5900 | 4.6900 | 4.5600 | 4.6800 | 4.6800 | 16,237,342 |
| 25 jun 2024 | 4.6700 | 4.6900 | 4.5700 | 4.6000 | 4.6000 | 24,838,507 |
| 24 jun 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 18,286,607 |
| 21 jun 2024 | 4.7300 | 4.7800 | 4.7200 | 4.7300 | 4.7300 | 8,759,637 |
| 20 jun 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7300 | 4.7300 | 11,997,333 |
| 19 jun 2024 | 4.8100 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 9,670,394 |
| 18 jun 2024 | 4.7700 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 10,454,113 |
| 17 jun 2024 | 4.8200 | 4.8800 | 4.7700 | 4.7900 | 4.7900 | 13,210,470 |
| 14 jun 2024 | 4.8400 | 4.8700 | 4.7900 | 4.8500 | 4.8500 | 14,602,800 |
| 13 jun 2024 | 4.8900 | 4.9200 | 4.8200 | 4.8400 | 4.8400 | 11,022,690 |
| 12 jun 2024 | 4.9100 | 4.9100 | 4.8200 | 4.8700 | 4.8700 | 15,188,830 |
| 11 jun 2024 | 4.9800 | 4.9800 | 4.8800 | 4.9000 | 4.9000 | 13,813,634 |
| 07 jun 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9800 | 4.9800 | 13,210,045 |
| 06 jun 2024 | 5.0000 | 5.0200 | 4.9300 | 4.9500 | 4.9500 | 16,626,440 |
| 05 jun 2024 | 5.1100 | 5.1300 | 4.9900 | 5.0100 | 5.0100 | 14,981,153 |
| 04 jun 2024 | 5.0900 | 5.1400 | 5.0600 | 5.1300 | 5.1300 | 13,871,030 |
| 03 jun 2024 | 5.2300 | 5.2300 | 5.0700 | 5.0900 | 5.0900 | 20,506,910 |
| 31 may 2024 | 5.2100 | 5.2600 | 5.2000 | 5.2200 | 5.2200 | 10,781,983 |
| 30 may 2024 | 5.2600 | 5.3100 | 5.2000 | 5.2300 | 5.2300 | 11,374,368 |
| 29 may 2024 | 5.2900 | 5.3500 | 5.2400 | 5.2700 | 5.2700 | 16,152,410 |
| 28 may 2024 | 5.3900 | 5.4500 | 5.2800 | 5.3100 | 5.3100 | 16,721,866 |
| 27 may 2024 | 5.3700 | 5.4200 | 5.3100 | 5.4100 | 5.4100 | 15,627,943 |
| 24 may 2024 | 5.3800 | 5.4600 | 5.3200 | 5.3500 | 5.3500 | 17,665,120 |
| 23 may 2024 | 5.4300 | 5.4800 | 5.3700 | 5.4000 | 5.4000 | 20,182,227 |
| 22 may 2024 | 5.3600 | 5.4900 | 5.3400 | 5.4400 | 5.4400 | 28,415,376 |
| 21 may 2024 | 5.2500 | 5.4000 | 5.2400 | 5.3700 | 5.3700 | 27,034,603 |
| 20 may 2024 | 5.3000 | 5.3800 | 5.2300 | 5.2500 | 5.2500 | 18,623,933 |
| 17 may 2024 | 5.2300 | 5.3400 | 5.1800 | 5.3200 | 5.3200 | 25,361,473 |
| 16 may 2024 | 5.0900 | 5.3400 | 5.0900 | 5.2500 | 5.2500 | 34,768,418 |
| 15 may 2024 | 5.1200 | 5.1400 | 5.0800 | 5.0900 | 5.0900 | 12,119,220 |
| 14 may 2024 | 5.1400 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 20,624,647 |
| 13 may 2024 | 5.0600 | 5.1500 | 5.0300 | 5.1400 | 5.1400 | 20,260,040 |
| 10 may 2024 | 4.9800 | 5.1300 | 4.9600 | 5.0800 | 5.0800 | 23,315,683 |
| 09 may 2024 | 4.9500 | 4.9900 | 4.9400 | 4.9700 | 4.9700 | 14,605,914 |
| 09 may 2024 | 0.18 Dividendo | |||||
| 08 may 2024 | 5.1400 | 5.1800 | 5.1100 | 5.1200 | 4.9400 | 14,582,140 |
| 07 may 2024 | 5.1900 | 5.2000 | 5.1200 | 5.1400 | 4.9593 | 13,798,951 |
| 06 may 2024 | 5.2000 | 5.2300 | 5.1700 | 5.1800 | 4.9979 | 18,143,850 |
| 30 abr 2024 | 5.1400 | 5.1900 | 5.1300 | 5.1600 | 4.9786 | 22,357,352 |
| 29 abr 2024 | 5.0300 | 5.1600 | 5.0100 | 5.1500 | 4.9689 | 33,262,030 |
| 26 abr 2024 | 4.9600 | 5.0500 | 4.9200 | 5.0400 | 4.8628 | 24,260,862 |
| 25 abr 2024 | 4.9300 | 4.9700 | 4.9200 | 4.9700 | 4.7953 | 13,480,790 |
| 24 abr 2024 | 4.9700 | 4.9800 | 4.9100 | 4.9500 | 4.7760 | 13,930,157 |
| 23 abr 2024 | 4.9800 | 5.0000 | 4.9600 | 4.9800 | 4.8049 | 10,482,258 |
| 22 abr 2024 | 5.0200 | 5.0700 | 4.9700 | 4.9900 | 4.8146 | 18,094,470 |
| 19 abr 2024 | 5.0000 | 5.0800 | 4.9800 | 5.0400 | 4.8628 | 21,673,384 |
| 18 abr 2024 | 4.9800 | 5.1800 | 4.9700 | 5.0600 | 4.8821 | 34,427,428 |
| 17 abr 2024 | 4.8500 | 5.0100 | 4.8500 | 5.0000 | 4.8242 | 19,625,184 |
| 16 abr 2024 | 4.9200 | 4.9300 | 4.8500 | 4.8700 | 4.6988 | 14,082,677 |
| 15 abr 2024 | 4.9100 | 4.9700 | 4.8200 | 4.9300 | 4.7567 | 14,512,060 |
| 12 abr 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9000 | 4.7277 | 9,700,493 |
| 11 abr 2024 | 4.9300 | 4.9900 | 4.9100 | 4.9500 | 4.7760 | 9,392,930 |
| 10 abr 2024 | 5.0100 | 5.0300 | 4.9300 | 4.9500 | 4.7760 | 11,319,497 |
| 09 abr 2024 | 4.9900 | 5.0300 | 4.9800 | 5.0200 | 4.8435 | 8,465,776 |
| 08 abr 2024 | 4.9900 | 5.0300 | 4.9800 | 4.9900 | 4.8146 | 8,984,713 |
| 03 abr 2024 | 5.0200 | 5.0400 | 4.9700 | 5.0100 | 4.8339 | 9,311,297 |
| 02 abr 2024 | 5.0200 | 5.0700 | 5.0000 | 5.0200 | 4.8435 | 12,889,040 |
| 01 abr 2024 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | 4.8435 | 13,759,840 |
| 29 mar 2024 | 4.9300 | 4.9600 | 4.9200 | 4.9600 | 4.7856 | 5,966,039 |
| 28 mar 2024 | 5.0100 | 5.0100 | 4.8900 | 4.9500 | 4.7760 | 26,235,957 |
| 27 mar 2024 | 5.0600 | 5.1000 | 5.0400 | 5.0500 | 4.8725 | 15,552,090 |
| 26 mar 2024 | 5.0100 | 5.0600 | 5.0000 | 5.0600 | 4.8821 | 11,035,550 |
| 25 mar 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0100 | 4.8339 | 11,276,450 |
| 22 mar 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0300 | 4.8532 | 14,404,080 |
| 21 mar 2024 | 5.0800 | 5.1100 | 5.0600 | 5.0900 | 4.9111 | 11,325,962 |
| 20 mar 2024 | 5.0500 | 5.0900 | 5.0300 | 5.0800 | 4.9014 | 9,652,084 |
| 19 mar 2024 | 5.1100 | 5.1100 | 5.0500 | 5.0500 | 4.8725 | 10,776,990 |
| 18 mar 2024 | 5.0900 | 5.1200 | 5.0600 | 5.1100 | 4.9304 | 12,686,020 |
| 15 mar 2024 | 5.0400 | 5.1000 | 5.0300 | 5.1000 | 4.9207 | 22,380,856 |
| 14 mar 2024 | 5.0300 | 5.0700 | 4.9900 | 5.0100 | 4.8339 | 12,884,686 |
| 13 mar 2024 | 5.0800 | 5.0800 | 5.0300 | 5.0400 | 4.8628 | 12,240,070 |
| 12 mar 2024 | 5.0700 | 5.0800 | 5.0400 | 5.0800 | 4.9014 | 13,769,920 |
| 11 mar 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0800 | 4.9014 | 11,359,224 |
| 08 mar 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 4.8918 | 15,940,460 |
| 07 mar 2024 | 5.0900 | 5.1400 | 5.0800 | 5.1000 | 4.9207 | 16,068,994 |
| 06 mar 2024 | 5.1100 | 5.1500 | 5.0800 | 5.1000 | 4.9207 | 18,026,960 |
| 05 mar 2024 | 5.1300 | 5.1700 | 5.0900 | 5.1500 | 4.9689 | 19,583,487 |
| 04 mar 2024 | 5.1700 | 5.1900 | 5.1100 | 5.1300 | 4.9496 | 20,029,190 |
| 01 mar 2024 | 5.1800 | 5.2100 | 5.1600 | 5.1900 | 5.0075 | 20,985,220 |
| 29 feb 2024 | 5.1000 | 5.2100 | 5.0700 | 5.2000 | 5.0172 | 28,066,290 |
| 28 feb 2024 | 5.1400 | 5.2900 | 5.1300 | 5.1500 | 4.9689 | 39,921,497 |
| 27 feb 2024 | 5.1000 | 5.1600 | 5.0800 | 5.1600 | 4.9786 | 15,978,484 |
| 26 feb 2024 | 5.1700 | 5.1900 | 5.0900 | 5.1100 | 4.9304 | 22,273,391 |
| 23 feb 2024 | 5.1800 | 5.2900 | 5.1600 | 5.1900 | 5.0075 | 24,887,619 |
| 22 feb 2024 | 5.1500 | 5.2200 | 5.1200 | 5.2100 | 5.0268 | 28,347,659 |
| 21 feb 2024 | 5.0600 | 5.4000 | 5.0500 | 5.2100 | 5.0268 | 52,536,940 |
| 20 feb 2024 | 5.0800 | 5.1000 | 5.0300 | 5.0800 | 4.9014 | 19,287,186 |
| 19 feb 2024 | 5.0700 | 5.0900 | 4.9800 | 5.0900 | 4.9111 | 27,431,766 |
| 08 feb 2024 | 5.0200 | 5.1100 | 4.9700 | 5.0600 | 4.8821 | 33,108,496 |
| 07 feb 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9900 | 4.8146 | 30,415,017 |
| 06 feb 2024 | 4.6600 | 4.9800 | 4.6300 | 4.9100 | 4.7374 | 38,574,352 |
| 05 feb 2024 | 4.8000 | 4.8500 | 4.6000 | 4.7200 | 4.5541 | 29,323,640 |
| 02 feb 2024 | 4.9200 | 4.9900 | 4.7500 | 4.8400 | 4.6698 | 30,585,830 |
| 01 feb 2024 | 4.9800 | 5.0300 | 4.8800 | 4.9300 | 4.7567 | 29,453,082 |
| 31 ene 2024 | 5.0300 | 5.0900 | 4.9800 | 5.0200 | 4.8435 | 26,291,945 |
| 30 ene 2024 | 5.1200 | 5.1900 | 5.0500 | 5.0600 | 4.8821 | 29,780,288 |
| 29 ene 2024 | 5.2800 | 5.3100 | 5.1300 | 5.1700 | 4.9882 | 49,467,687 |
| 26 ene 2024 | 5.2400 | 5.4700 | 5.1800 | 5.2400 | 5.0558 | 73,168,720 |
| 25 ene 2024 | 5.0400 | 5.1200 | 5.0100 | 5.1100 | 4.9304 | 38,118,374 |
| 24 ene 2024 | 4.8900 | 5.1200 | 4.8100 | 5.0800 | 4.9014 | 39,531,800 |
| *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.