Liaoning Dingjide Petrochemical Co., Ltd. (603255.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 26.50 | 28.40 | 26.50 | 28.29 | 28.29 | 834,600 |
| 26 sept 2024 | 25.91 | 26.50 | 25.84 | 26.39 | 26.39 | 648,079 |
| 25 sept 2024 | 25.47 | 26.28 | 25.47 | 25.91 | 25.91 | 572,500 |
| 24 sept 2024 | 25.07 | 25.48 | 24.89 | 25.39 | 25.39 | 475,506 |
| 23 sept 2024 | 24.95 | 25.38 | 24.78 | 25.10 | 25.10 | 350,504 |
| 20 sept 2024 | 25.20 | 25.20 | 24.69 | 24.94 | 24.94 | 452,600 |
| 19 sept 2024 | 25.61 | 25.70 | 25.02 | 25.30 | 25.30 | 564,604 |
| 18 sept 2024 | 25.10 | 25.50 | 24.62 | 25.40 | 25.40 | 325,400 |
| 13 sept 2024 | 25.20 | 25.50 | 24.67 | 25.39 | 25.39 | 503,100 |
| 12 sept 2024 | 25.94 | 25.98 | 25.18 | 25.37 | 25.37 | 497,500 |
| 11 sept 2024 | 25.76 | 26.00 | 25.61 | 25.83 | 25.83 | 143,300 |
| 10 sept 2024 | 25.79 | 26.15 | 25.60 | 25.85 | 25.85 | 287,800 |
| 09 sept 2024 | 25.49 | 26.00 | 25.31 | 25.81 | 25.81 | 328,300 |
| 06 sept 2024 | 25.66 | 25.85 | 25.46 | 25.57 | 25.57 | 205,600 |
| 05 sept 2024 | 25.67 | 25.88 | 25.36 | 25.67 | 25.67 | 353,800 |
| 04 sept 2024 | 25.38 | 26.00 | 25.29 | 25.67 | 25.67 | 312,700 |
| 03 sept 2024 | 25.35 | 26.08 | 25.34 | 25.58 | 25.58 | 726,800 |
| 02 sept 2024 | 25.68 | 26.04 | 25.47 | 25.57 | 25.57 | 562,494 |
| 30 ago 2024 | 26.47 | 26.48 | 25.35 | 25.99 | 25.99 | 1,308,661 |
| 29 ago 2024 | 25.74 | 26.50 | 25.68 | 26.38 | 26.38 | 605,800 |
| 28 ago 2024 | 25.40 | 26.12 | 25.28 | 26.01 | 26.01 | 844,100 |
| 27 ago 2024 | 25.00 | 25.75 | 25.00 | 25.46 | 25.46 | 368,100 |
| 26 ago 2024 | 25.00 | 25.35 | 24.87 | 25.20 | 25.20 | 272,700 |
| 23 ago 2024 | 25.21 | 25.33 | 24.75 | 25.00 | 25.00 | 484,500 |
| 22 ago 2024 | 26.97 | 26.97 | 24.60 | 25.21 | 25.21 | 647,700 |
| 21 ago 2024 | 25.65 | 25.65 | 24.90 | 25.34 | 25.34 | 538,600 |
| 20 ago 2024 | 26.30 | 26.50 | 25.41 | 25.65 | 25.65 | 443,700 |
| 19 ago 2024 | 26.05 | 26.55 | 25.82 | 26.05 | 26.05 | 464,700 |
| 16 ago 2024 | 26.04 | 26.37 | 25.80 | 26.06 | 26.06 | 374,000 |
| 15 ago 2024 | 25.95 | 26.20 | 25.50 | 26.04 | 26.04 | 403,300 |
| 14 ago 2024 | 25.67 | 25.90 | 25.42 | 25.78 | 25.78 | 356,800 |
| 13 ago 2024 | 25.64 | 25.88 | 25.23 | 25.64 | 25.64 | 270,000 |
| 12 ago 2024 | 25.69 | 25.88 | 25.46 | 25.64 | 25.64 | 296,600 |
| 09 ago 2024 | 26.00 | 26.00 | 25.31 | 25.69 | 25.69 | 365,300 |
| 08 ago 2024 | 25.32 | 25.93 | 25.31 | 25.83 | 25.83 | 605,200 |
| 07 ago 2024 | 25.37 | 25.70 | 25.21 | 25.32 | 25.32 | 400,538 |
| 06 ago 2024 | 25.02 | 25.71 | 25.02 | 25.35 | 25.35 | 758,000 |
| 05 ago 2024 | 25.44 | 26.60 | 25.00 | 25.38 | 25.38 | 1,168,500 |
| 02 ago 2024 | 25.05 | 26.00 | 24.74 | 25.60 | 25.60 | 1,024,000 |
| 01 ago 2024 | 24.55 | 25.32 | 24.31 | 25.05 | 25.05 | 1,291,900 |
| 31 jul 2024 | 23.51 | 24.79 | 23.02 | 24.42 | 24.42 | 1,278,400 |
| 30 jul 2024 | 23.75 | 24.00 | 22.44 | 23.70 | 23.70 | 1,313,000 |
| 29 jul 2024 | 24.27 | 24.90 | 23.80 | 23.99 | 23.99 | 842,100 |
| 26 jul 2024 | 23.66 | 24.55 | 23.66 | 24.22 | 24.22 | 605,400 |
| 25 jul 2024 | 23.93 | 24.20 | 23.50 | 23.82 | 23.82 | 681,800 |
| 24 jul 2024 | 24.88 | 25.03 | 23.80 | 24.20 | 24.20 | 1,415,500 |
| 23 jul 2024 | 24.69 | 25.09 | 24.50 | 24.97 | 24.97 | 934,200 |
| 22 jul 2024 | 24.64 | 24.98 | 24.58 | 24.94 | 24.94 | 619,400 |
| 19 jul 2024 | 25.45 | 25.45 | 24.46 | 24.87 | 24.87 | 808,900 |
| 18 jul 2024 | 24.31 | 25.28 | 24.08 | 25.09 | 25.09 | 896,388 |
| 17 jul 2024 | 24.85 | 25.00 | 24.23 | 24.49 | 24.49 | 1,054,200 |
| 16 jul 2024 | 23.79 | 25.18 | 23.78 | 25.00 | 25.00 | 1,407,362 |
| 15 jul 2024 | 23.93 | 24.14 | 23.16 | 24.01 | 24.01 | 1,582,800 |
| 12 jul 2024 | 22.24 | 23.95 | 22.20 | 23.51 | 23.51 | 1,868,288 |
| 11 jul 2024 | 21.30 | 22.32 | 21.30 | 22.23 | 22.23 | 1,387,845 |
| 10 jul 2024 | 21.58 | 21.97 | 20.65 | 21.08 | 21.08 | 1,094,672 |
| 09 jul 2024 | 21.48 | 21.96 | 21.33 | 21.71 | 21.71 | 1,122,510 |
| 08 jul 2024 | 21.71 | 21.90 | 21.41 | 21.48 | 21.48 | 587,900 |
| 05 jul 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 04 jul 2024 | 23.50 | 23.59 | 22.62 | 22.65 | 22.65 | 600,300 |
| 03 jul 2024 | 23.01 | 23.77 | 22.60 | 23.50 | 23.50 | 994,688 |
| 02 jul 2024 | 23.20 | 23.56 | 22.76 | 23.01 | 23.01 | 1,078,488 |
| 02 jul 2024 | 0.046 Dividendo | |||||
| 01 jul 2024 | 23.29 | 23.36 | 22.96 | 23.16 | 23.11 | 825,000 |
| 28 jun 2024 | 23.90 | 24.19 | 23.13 | 23.30 | 23.25 | 1,378,183 |
| 27 jun 2024 | 24.13 | 24.22 | 23.53 | 23.90 | 23.85 | 1,117,390 |
| 26 jun 2024 | 24.25 | 24.44 | 23.08 | 24.40 | 24.35 | 2,081,600 |
| 25 jun 2024 | 24.56 | 24.56 | 22.94 | 24.40 | 24.35 | 2,253,400 |
| 24 jun 2024 | 26.91 | 26.91 | 24.57 | 24.57 | 24.52 | 1,954,000 |
| 21 jun 2024 | 27.58 | 28.04 | 26.78 | 27.30 | 27.25 | 1,200,600 |
| 20 jun 2024 | 28.33 | 28.49 | 27.66 | 28.13 | 28.07 | 642,300 |
| 19 jun 2024 | 28.90 | 29.10 | 28.21 | 28.59 | 28.53 | 770,200 |
| 18 jun 2024 | 28.60 | 29.09 | 28.36 | 29.01 | 28.95 | 547,000 |
| 17 jun 2024 | 29.34 | 29.50 | 28.55 | 28.85 | 28.79 | 269,700 |
| 14 jun 2024 | 29.35 | 29.41 | 28.83 | 29.36 | 29.30 | 323,900 |
| 13 jun 2024 | 29.48 | 29.50 | 29.12 | 29.36 | 29.30 | 253,569 |
| 12 jun 2024 | 29.34 | 29.55 | 29.18 | 29.48 | 29.42 | 223,500 |
| 11 jun 2024 | 29.10 | 29.58 | 28.00 | 29.48 | 29.42 | 538,039 |
| 07 jun 2024 | 30.49 | 30.59 | 28.87 | 29.10 | 29.04 | 841,639 |
| 06 jun 2024 | 31.33 | 31.78 | 30.27 | 30.45 | 30.39 | 581,000 |
| 05 jun 2024 | 31.42 | 31.64 | 30.66 | 31.35 | 31.29 | 280,900 |
| 04 jun 2024 | 31.29 | 32.00 | 30.79 | 31.60 | 31.54 | 613,162 |
| 03 jun 2024 | 32.15 | 32.15 | 31.10 | 31.61 | 31.55 | 725,900 |
| 31 may 2024 | 32.28 | 32.59 | 32.20 | 32.47 | 32.41 | 248,772 |
| 30 may 2024 | 32.21 | 32.59 | 31.89 | 32.47 | 32.41 | 297,800 |
| 29 may 2024 | 32.89 | 33.37 | 32.21 | 32.33 | 32.27 | 490,662 |
| 28 may 2024 | 33.07 | 33.89 | 32.67 | 32.89 | 32.82 | 453,662 |
| 27 may 2024 | 32.58 | 33.42 | 32.30 | 33.08 | 33.01 | 476,900 |
| 24 may 2024 | 33.60 | 33.60 | 32.70 | 32.76 | 32.69 | 336,400 |
| 23 may 2024 | 33.62 | 33.76 | 32.94 | 33.05 | 32.98 | 302,500 |
| 22 may 2024 | 33.08 | 33.93 | 33.08 | 33.62 | 33.55 | 468,900 |
| 21 may 2024 | 34.01 | 34.22 | 33.20 | 33.26 | 33.19 | 409,588 |
| 20 may 2024 | 34.97 | 35.91 | 34.06 | 34.20 | 34.13 | 1,304,600 |
| 17 may 2024 | 34.00 | 35.25 | 33.86 | 34.97 | 34.90 | 1,527,728 |
| 16 may 2024 | 32.51 | 34.50 | 31.76 | 34.37 | 34.30 | 2,118,800 |
| 15 may 2024 | 32.26 | 32.67 | 31.85 | 32.26 | 32.20 | 298,800 |
| 14 may 2024 | 32.23 | 32.40 | 31.86 | 32.26 | 32.20 | 248,900 |
| 13 may 2024 | 32.68 | 32.68 | 31.82 | 32.11 | 32.05 | 473,000 |
| 10 may 2024 | 33.33 | 33.35 | 32.38 | 32.81 | 32.74 | 542,700 |
| 09 may 2024 | 33.64 | 33.98 | 33.18 | 33.24 | 33.17 | 483,489 |
| *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.