U.S. markets closed

ZJMI Environmental Energy Co., Ltd. (603071.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
13.18+0.05 (+0.38%)
Al cierre: 03:00PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202413.1313.2313.0113.1813.181,408,500
13 jun 202413.4413.4413.0813.1313.131,903,500
12 jun 202413.2513.4113.2013.3813.381,232,739
11 jun 202413.4213.4213.1213.2713.272,036,280
07 jun 202413.1113.3713.0013.3213.322,038,458
06 jun 202413.5013.5813.0413.1013.102,335,100
05 jun 202413.7713.7713.4813.4913.491,648,100
04 jun 202413.8113.9013.6013.8013.801,569,900
03 jun 202414.1414.1713.7313.8413.842,254,800
31 may 202414.1214.1613.9514.1314.131,760,500
30 may 202414.1514.2213.8813.9013.901,915,900
29 may 202414.1114.2413.5214.1514.153,781,127
29 may 20240.7 Dividendo
28 may 202414.9214.9914.8314.8714.173,360,280
27 may 202414.8015.0514.8014.9314.232,390,600
24 may 202414.8415.0314.7414.7914.092,000,400
23 may 202414.9114.9514.7014.7514.062,121,100
22 may 202415.0615.1214.9014.9214.221,640,300
21 may 202415.0115.0414.8614.9714.271,775,500
20 may 202414.9015.0414.8915.0014.292,432,973
17 may 202414.6214.8714.6214.8714.171,896,800
16 may 202414.6414.7914.6314.6613.971,522,900
15 may 202414.8214.8814.6114.6813.991,770,900
14 may 202414.8714.9814.8314.8614.162,186,891
13 may 202414.7414.9314.6614.8714.172,292,800
10 may 202414.7814.8814.7314.8514.151,904,800
09 may 202414.5914.8514.5914.7714.072,313,200
08 may 202414.6814.8014.5614.5913.902,295,000
07 may 202414.6314.7214.5514.6513.962,189,927
06 may 202414.5214.7414.5214.7114.022,431,284
30 abr 202414.4214.5114.3414.4813.802,058,600
29 abr 202414.2414.4214.1214.4213.742,952,060
26 abr 202414.1614.2614.0214.2413.572,391,149
25 abr 202414.1714.2714.0414.1913.521,970,300
24 abr 202413.9914.1013.9214.0713.412,127,317
23 abr 202414.1614.1613.9413.9613.302,696,091
22 abr 202414.2014.3514.0314.1013.443,377,200
19 abr 202414.4114.5414.1614.2713.607,399,780
18 abr 202415.1015.1614.9515.0714.363,003,657
17 abr 202414.7015.0914.7015.0914.384,366,600
16 abr 202414.8815.0914.6314.6813.994,016,387
15 abr 202414.9515.1414.7014.9714.273,516,857
12 abr 202414.7915.0414.7814.9214.222,272,200
11 abr 202414.4614.9314.4614.8114.112,681,218
10 abr 202414.5014.7114.4914.5813.892,228,300
09 abr 202414.5814.6714.5114.5913.902,547,900
08 abr 202414.6414.9014.5714.5813.893,314,900
03 abr 202414.3714.6614.3214.6513.963,246,026
02 abr 202414.1714.4314.1014.4113.732,475,200
01 abr 202414.0014.2013.9814.1813.512,223,400
29 mar 202413.6813.9313.6813.9313.271,039,326
28 mar 202413.7313.9013.6613.7613.111,899,590
27 mar 202413.9314.0713.7213.7313.081,833,550
26 mar 202414.0414.0413.8013.9613.301,926,560
25 mar 202414.0514.1913.9513.9513.292,008,500
22 mar 202414.2714.3414.0014.0613.402,557,874
21 mar 202414.4514.5214.2414.3013.632,767,581
20 mar 202414.4414.4714.3714.4713.791,582,200
19 mar 202414.5614.5714.3614.4313.751,797,943
18 mar 202414.5214.5714.4014.5413.862,097,700
15 mar 202414.4514.5014.3114.4813.801,572,600
14 mar 202414.3614.5514.3314.4513.771,587,001
13 mar 202414.4714.4914.3214.3613.681,786,206
12 mar 202414.5914.6214.4214.5013.822,136,900
11 mar 202414.3214.6014.3214.5613.872,542,398
08 mar 202414.3814.4714.2314.3813.701,259,788
07 mar 202414.3414.5214.3014.3813.701,739,225
06 mar 202414.1714.4214.1714.3813.701,611,910
05 mar 202414.2414.3314.1514.2013.531,557,630
04 mar 202414.4214.4214.2414.3713.692,149,723
01 mar 202414.2514.4314.2114.4113.732,798,500
29 feb 202413.9414.2513.9214.2413.572,902,230
28 feb 202414.2814.4513.9913.9913.334,075,659
27 feb 202414.1514.2814.1114.2613.592,238,480
26 feb 202414.1614.3414.1014.1913.522,998,449
23 feb 202414.1914.1914.0214.1413.473,393,449
22 feb 202414.5514.5514.0314.2213.554,573,940
21 feb 202413.8514.1513.7313.9813.324,344,735
20 feb 202414.0214.0213.8513.9213.262,479,785
19 feb 202414.1014.1513.8813.9713.313,315,611
08 feb 202413.6814.2013.6613.9913.334,358,670
07 feb 202413.3513.7513.1413.6913.053,808,900
06 feb 202412.9013.6312.4913.3512.724,473,793
05 feb 202413.1613.1812.3512.8112.214,493,400
02 feb 202413.8013.9412.9813.3212.693,354,000
01 feb 202414.1414.1813.8013.8413.192,899,439
31 ene 202414.2514.5314.0414.1113.453,038,063
30 ene 202414.6814.7814.3614.3913.712,023,341
29 ene 202414.7814.9714.6914.7414.052,332,100
26 ene 202414.7815.0614.7714.9114.212,358,600
25 ene 202414.1914.8114.1814.7814.082,770,989
24 ene 202414.0014.2513.7414.2013.532,144,057
23 ene 202413.8214.0613.6313.9913.331,978,200
22 ene 202414.5914.5913.6913.8313.183,107,400
19 ene 202414.8014.9214.5814.6113.922,081,800
18 ene 202415.1515.1514.4514.8214.123,642,782
17 ene 202415.4115.4915.1515.1514.441,950,716
16 ene 202415.4615.4715.2315.4214.691,899,000
15 ene 202415.4315.4315.4315.4314.70-
12 ene 202415.3115.6015.2915.4314.702,163,942
*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...