Shenzhen Gongjin Electronics Co., Ltd. (603118.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 6.73 | 6.78 | 6.57 | 6.58 | 6.58 | 8,763,060 |
| 26 jun 2024 | 6.36 | 6.74 | 6.29 | 6.74 | 6.74 | 11,610,473 |
| 25 jun 2024 | 6.50 | 6.59 | 6.30 | 6.37 | 6.37 | 9,631,000 |
| 24 jun 2024 | 6.80 | 6.81 | 6.47 | 6.49 | 6.49 | 9,964,973 |
| 21 jun 2024 | 6.87 | 6.98 | 6.74 | 6.89 | 6.89 | 9,775,781 |
| 20 jun 2024 | 7.19 | 7.26 | 6.87 | 6.89 | 6.89 | 15,163,300 |
| 19 jun 2024 | 7.30 | 7.40 | 7.12 | 7.19 | 7.19 | 18,583,663 |
| 18 jun 2024 | 6.98 | 7.25 | 6.92 | 7.16 | 7.16 | 17,279,766 |
| 17 jun 2024 | 6.90 | 7.08 | 6.85 | 7.00 | 7.00 | 12,882,376 |
| 14 jun 2024 | 6.75 | 6.94 | 6.59 | 6.90 | 6.90 | 15,097,036 |
| 13 jun 2024 | 6.72 | 6.93 | 6.68 | 6.76 | 6.76 | 13,142,130 |
| 12 jun 2024 | 6.68 | 6.79 | 6.63 | 6.70 | 6.70 | 7,410,500 |
| 11 jun 2024 | 6.50 | 6.72 | 6.37 | 6.67 | 6.67 | 10,732,329 |
| 07 jun 2024 | 6.53 | 6.65 | 6.47 | 6.55 | 6.55 | 12,413,700 |
| 06 jun 2024 | 6.73 | 6.80 | 6.40 | 6.46 | 6.46 | 16,384,740 |
| 05 jun 2024 | 6.82 | 6.92 | 6.70 | 6.71 | 6.71 | 9,153,200 |
| 04 jun 2024 | 6.99 | 6.99 | 6.70 | 6.85 | 6.85 | 14,216,042 |
| 03 jun 2024 | 7.09 | 7.15 | 6.94 | 7.02 | 7.02 | 11,913,320 |
| 03 jun 2024 | 0.127 Dividendo | |||||
| 31 may 2024 | 7.08 | 7.38 | 7.06 | 7.20 | 7.07 | 12,565,800 |
| 30 may 2024 | 7.08 | 7.17 | 6.91 | 7.09 | 6.96 | 10,030,206 |
| 29 may 2024 | 7.16 | 7.22 | 7.03 | 7.07 | 6.95 | 13,067,716 |
| 28 may 2024 | 7.22 | 7.30 | 7.04 | 7.10 | 6.97 | 16,116,765 |
| 27 may 2024 | 7.38 | 7.44 | 7.11 | 7.30 | 7.17 | 34,069,242 |
| 24 may 2024 | 7.92 | 8.27 | 7.58 | 7.59 | 7.46 | 42,271,480 |
| 23 may 2024 | 7.84 | 7.88 | 7.59 | 7.61 | 7.48 | 22,120,189 |
| 22 may 2024 | 7.80 | 8.10 | 7.70 | 7.81 | 7.67 | 37,542,192 |
| 21 may 2024 | 7.63 | 8.45 | 7.55 | 7.91 | 7.77 | 48,904,100 |
| 20 may 2024 | 7.64 | 7.70 | 7.51 | 7.68 | 7.54 | 10,952,200 |
| 17 may 2024 | 7.41 | 7.61 | 7.35 | 7.60 | 7.47 | 10,001,806 |
| 16 may 2024 | 7.38 | 7.54 | 7.38 | 7.43 | 7.30 | 9,947,843 |
| 15 may 2024 | 7.45 | 7.49 | 7.32 | 7.34 | 7.21 | 7,299,600 |
| 14 may 2024 | 7.46 | 7.58 | 7.35 | 7.39 | 7.26 | 9,828,820 |
| 13 may 2024 | 7.60 | 7.60 | 7.35 | 7.41 | 7.28 | 12,969,200 |
| 10 may 2024 | 7.74 | 7.75 | 7.54 | 7.61 | 7.48 | 10,944,419 |
| 09 may 2024 | 7.66 | 7.81 | 7.64 | 7.72 | 7.58 | 9,854,840 |
| 08 may 2024 | 7.86 | 7.86 | 7.66 | 7.66 | 7.52 | 11,155,402 |
| 07 may 2024 | 7.90 | 8.02 | 7.78 | 7.88 | 7.74 | 13,248,111 |
| 06 may 2024 | 8.04 | 8.16 | 7.91 | 7.91 | 7.77 | 17,692,140 |
| 30 abr 2024 | 7.88 | 8.04 | 7.83 | 7.99 | 7.85 | 17,343,488 |
| 29 abr 2024 | 7.92 | 8.03 | 7.71 | 7.92 | 7.78 | 29,955,216 |
| 26 abr 2024 | 7.77 | 8.22 | 7.77 | 8.14 | 8.00 | 14,266,962 |
| 25 abr 2024 | 7.85 | 7.93 | 7.77 | 7.83 | 7.69 | 9,731,809 |
| 24 abr 2024 | 7.53 | 7.87 | 7.52 | 7.85 | 7.71 | 12,497,338 |
| 23 abr 2024 | 7.54 | 7.66 | 7.48 | 7.52 | 7.39 | 10,530,969 |
| 22 abr 2024 | 7.45 | 7.61 | 7.20 | 7.50 | 7.37 | 12,445,680 |
| 19 abr 2024 | 7.68 | 7.69 | 7.44 | 7.52 | 7.39 | 12,294,320 |
| 18 abr 2024 | 7.75 | 7.94 | 7.50 | 7.71 | 7.57 | 19,142,700 |
| 17 abr 2024 | 7.22 | 7.76 | 7.22 | 7.73 | 7.59 | 21,289,011 |
| 16 abr 2024 | 7.61 | 7.65 | 7.02 | 7.05 | 6.93 | 21,734,591 |
| 15 abr 2024 | 8.02 | 8.11 | 7.50 | 7.66 | 7.52 | 20,590,500 |
| 12 abr 2024 | 8.00 | 8.22 | 7.98 | 8.04 | 7.90 | 16,305,249 |
| 11 abr 2024 | 7.97 | 8.13 | 7.96 | 7.97 | 7.83 | 11,939,600 |
| 10 abr 2024 | 8.28 | 8.28 | 7.95 | 8.05 | 7.91 | 15,677,429 |
| 09 abr 2024 | 8.31 | 8.40 | 8.21 | 8.33 | 8.18 | 13,584,183 |
| 08 abr 2024 | 8.48 | 8.54 | 8.30 | 8.33 | 8.18 | 13,085,352 |
| 03 abr 2024 | 8.82 | 8.86 | 8.48 | 8.52 | 8.37 | 18,152,384 |
| 02 abr 2024 | 9.03 | 9.06 | 8.80 | 8.86 | 8.70 | 17,495,853 |
| 01 abr 2024 | 9.14 | 9.25 | 9.02 | 9.07 | 8.91 | 23,339,840 |
| 29 mar 2024 | 8.85 | 8.93 | 8.70 | 9.15 | 8.99 | 8,686,700 |
| 28 mar 2024 | 8.56 | 9.00 | 8.48 | 8.87 | 8.71 | 23,031,747 |
| 27 mar 2024 | 9.05 | 9.09 | 8.43 | 8.48 | 8.33 | 26,062,291 |
| 26 mar 2024 | 9.21 | 9.40 | 9.04 | 9.09 | 8.93 | 25,739,928 |
| 25 mar 2024 | 9.60 | 9.78 | 9.23 | 9.24 | 9.08 | 36,123,860 |
| 22 mar 2024 | 9.60 | 9.95 | 9.56 | 9.71 | 9.54 | 43,186,996 |
| 21 mar 2024 | 9.58 | 9.70 | 9.46 | 9.61 | 9.44 | 28,756,601 |
| 20 mar 2024 | 9.63 | 9.72 | 9.45 | 9.54 | 9.37 | 26,547,360 |
| 19 mar 2024 | 9.60 | 9.84 | 9.51 | 9.66 | 9.49 | 35,865,398 |
| 18 mar 2024 | 9.45 | 9.82 | 9.38 | 9.75 | 9.58 | 46,459,374 |
| 15 mar 2024 | 9.09 | 9.50 | 8.97 | 9.40 | 9.23 | 46,507,170 |
| 14 mar 2024 | 9.29 | 9.43 | 9.02 | 9.16 | 9.00 | 62,983,797 |
| 13 mar 2024 | 9.47 | 10.01 | 9.21 | 9.55 | 9.38 | 94,483,168 |
| 12 mar 2024 | 9.37 | 9.52 | 9.00 | 9.10 | 8.94 | 44,688,181 |
| 11 mar 2024 | 8.73 | 8.94 | 8.66 | 8.92 | 8.76 | 29,779,076 |
| 08 mar 2024 | 8.78 | 9.02 | 8.65 | 8.98 | 8.82 | 36,578,735 |
| 07 mar 2024 | 9.10 | 9.19 | 8.63 | 8.86 | 8.70 | 46,085,575 |
| 06 mar 2024 | 9.11 | 9.28 | 8.81 | 9.10 | 8.94 | 45,757,688 |
| 05 mar 2024 | 8.97 | 9.53 | 8.95 | 9.20 | 9.04 | 68,093,135 |
| 04 mar 2024 | 8.99 | 9.28 | 8.72 | 8.85 | 8.69 | 58,080,628 |
| 01 mar 2024 | 8.33 | 8.81 | 8.25 | 8.64 | 8.49 | 41,844,241 |
| 29 feb 2024 | 7.67 | 8.19 | 7.67 | 8.19 | 8.05 | 28,543,091 |
| 28 feb 2024 | 8.58 | 8.58 | 7.69 | 7.72 | 7.58 | 40,979,735 |
| 27 feb 2024 | 8.03 | 8.53 | 7.91 | 8.47 | 8.32 | 31,066,850 |
| 26 feb 2024 | 7.78 | 8.23 | 7.71 | 8.03 | 7.89 | 30,958,616 |
| 23 feb 2024 | 7.72 | 7.94 | 7.58 | 7.89 | 7.75 | 31,129,463 |
| 22 feb 2024 | 7.31 | 7.88 | 7.28 | 7.63 | 7.50 | 29,127,842 |
| 21 feb 2024 | 7.01 | 7.44 | 6.99 | 7.17 | 7.04 | 21,728,830 |
| 20 feb 2024 | 6.90 | 7.27 | 6.71 | 7.15 | 7.02 | 22,668,396 |
| 19 feb 2024 | 6.72 | 6.98 | 6.72 | 6.93 | 6.81 | 24,190,818 |
| 08 feb 2024 | 6.13 | 6.66 | 6.13 | 6.65 | 6.53 | 23,642,733 |
| 07 feb 2024 | 5.88 | 6.17 | 5.80 | 6.05 | 5.94 | 20,309,963 |
| 06 feb 2024 | 5.45 | 5.98 | 5.21 | 5.86 | 5.76 | 23,478,613 |
| 05 feb 2024 | 6.12 | 6.18 | 5.55 | 5.55 | 5.45 | 22,288,740 |
| 02 feb 2024 | 6.51 | 6.71 | 5.92 | 6.17 | 6.06 | 17,591,182 |
| 01 feb 2024 | 6.50 | 6.70 | 6.33 | 6.50 | 6.39 | 15,036,255 |
| 31 ene 2024 | 6.91 | 6.98 | 6.54 | 6.54 | 6.42 | 16,105,239 |
| 30 ene 2024 | 6.90 | 7.17 | 6.80 | 6.92 | 6.80 | 17,925,894 |
| 29 ene 2024 | 7.74 | 7.77 | 7.35 | 7.35 | 7.22 | 13,357,599 |
| 26 ene 2024 | 7.80 | 7.91 | 7.71 | 7.74 | 7.60 | 11,872,228 |
| 25 ene 2024 | 7.49 | 7.83 | 7.41 | 7.81 | 7.67 | 15,384,469 |
| *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.