U.S. markets open in 1 hour 37 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,430.00 -96.00 (-0.24%) F Nasdaq
19,986.25 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,323.00 -7.80 (-0.33%)
Dalian BIO-CHEM Company Limited (603360.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 | 11.42 | 11.85 | 11.23 | 11.85 | 11.85 | 5,013,436 |
| 25 jun 2024 | 11.58 | 11.66 | 11.15 | 11.33 | 11.33 | 4,710,322 |
| 24 jun 2024 | 11.78 | 11.92 | 11.55 | 11.60 | 11.60 | 3,664,554 |
| 21 jun 2024 | 11.73 | 11.86 | 11.60 | 11.83 | 11.83 | 2,935,057 |
| 20 jun 2024 | 11.81 | 12.04 | 11.73 | 11.82 | 11.82 | 6,570,100 |
| 19 jun 2024 | 11.88 | 12.00 | 11.81 | 11.91 | 11.91 | 2,990,838 |
| 18 jun 2024 | 11.99 | 12.01 | 11.79 | 11.88 | 11.88 | 3,616,578 |
| 17 jun 2024 | 11.82 | 12.00 | 11.68 | 11.93 | 11.93 | 6,222,082 |
| 14 jun 2024 | 11.81 | 11.93 | 11.65 | 11.81 | 11.81 | 3,609,476 |
| 13 jun 2024 | 12.20 | 12.30 | 11.71 | 11.93 | 11.93 | 7,504,285 |
| 12 jun 2024 | 11.42 | 12.13 | 11.33 | 12.10 | 12.10 | 10,265,987 |
| 11 jun 2024 | 11.25 | 11.44 | 11.11 | 11.39 | 11.39 | 3,283,571 |
| 07 jun 2024 | 11.25 | 11.25 | 10.97 | 11.19 | 11.19 | 3,875,272 |
| 06 jun 2024 | 11.39 | 11.53 | 11.00 | 11.05 | 11.05 | 7,272,698 |
| 05 jun 2024 | 11.76 | 11.87 | 11.03 | 11.30 | 11.30 | 9,654,996 |
| 04 jun 2024 | 11.75 | 11.84 | 11.50 | 11.73 | 11.73 | 6,422,351 |
| 03 jun 2024 | 11.10 | 11.98 | 11.10 | 11.79 | 11.79 | 11,209,481 |
| 31 may 2024 | 11.55 | 11.58 | 11.20 | 11.29 | 11.29 | 5,905,852 |
| 31 may 2024 | 0.6 Dividendo | |||||
| 31 may 2024 | 1.4:1 División de acciones | |||||
| 30 may 2024 | 11.90 | 12.00 | 11.80 | 11.92 | 11.32 | 5,844,623 |
| 29 may 2024 | 11.88 | 12.09 | 11.82 | 11.90 | 11.30 | 6,038,820 |
| 28 may 2024 | 12.13 | 12.21 | 11.93 | 12.04 | 11.43 | 6,321,242 |
| 27 may 2024 | 12.16 | 12.21 | 11.68 | 12.11 | 11.50 | 10,307,529 |
| 24 may 2024 | 12.69 | 12.69 | 11.93 | 12.11 | 11.50 | 16,044,438 |
| 23 may 2024 | 12.43 | 13.02 | 12.34 | 12.65 | 12.01 | 26,535,339 |
| 22 may 2024 | 12.21 | 12.82 | 12.21 | 12.54 | 11.91 | 21,304,875 |
| 21 may 2024 | 12.50 | 12.56 | 11.94 | 12.17 | 11.56 | 23,936,157 |
| 20 may 2024 | 11.07 | 12.16 | 11.07 | 12.16 | 11.55 | 16,272,936 |
| 17 may 2024 | 10.71 | 11.06 | 10.63 | 11.06 | 10.50 | 9,651,441 |
| 16 may 2024 | 10.69 | 10.86 | 10.64 | 10.69 | 10.15 | 4,649,675 |
| 15 may 2024 | 10.98 | 10.99 | 10.58 | 10.69 | 10.15 | 9,351,137 |
| 14 may 2024 | 10.51 | 11.01 | 10.51 | 10.96 | 10.41 | 10,980,681 |
| 13 may 2024 | 10.43 | 10.66 | 10.33 | 10.63 | 10.09 | 6,009,656 |
| 10 may 2024 | 10.95 | 10.99 | 10.39 | 10.46 | 9.94 | 12,734,528 |
| 09 may 2024 | 10.79 | 11.13 | 10.66 | 10.86 | 10.31 | 9,920,985 |
| 08 may 2024 | 10.81 | 10.90 | 10.63 | 10.74 | 10.20 | 5,844,806 |
| 07 may 2024 | 10.63 | 10.85 | 10.61 | 10.82 | 10.28 | 6,634,318 |
| 06 may 2024 | 10.44 | 10.79 | 10.29 | 10.69 | 10.15 | 8,879,567 |
| 30 abr 2024 | 10.26 | 10.64 | 10.26 | 10.40 | 9.88 | 7,836,865 |
| 29 abr 2024 | 10.41 | 10.48 | 10.15 | 10.29 | 9.77 | 8,796,564 |
| 26 abr 2024 | 10.79 | 10.98 | 10.29 | 10.41 | 9.88 | 12,831,840 |
| 25 abr 2024 | 10.51 | 10.69 | 10.45 | 10.59 | 10.06 | 5,152,560 |
| 24 abr 2024 | 10.27 | 10.68 | 10.20 | 10.53 | 10.00 | 6,119,139 |
| 23 abr 2024 | 10.23 | 10.43 | 10.21 | 10.27 | 9.75 | 4,523,961 |
| 22 abr 2024 | 10.70 | 10.70 | 10.16 | 10.31 | 9.80 | 7,120,023 |
| 19 abr 2024 | 10.13 | 10.84 | 10.00 | 10.68 | 10.14 | 13,076,729 |
| 18 abr 2024 | 9.64 | 10.17 | 9.54 | 10.10 | 9.59 | 8,370,723 |
| 17 abr 2024 | 9.34 | 9.67 | 9.34 | 9.63 | 9.14 | 7,596,204 |
| 16 abr 2024 | 9.78 | 9.78 | 9.00 | 9.08 | 8.62 | 12,343,016 |
| 15 abr 2024 | 10.21 | 10.26 | 9.63 | 9.86 | 9.36 | 8,201,009 |
| 12 abr 2024 | 10.17 | 10.46 | 10.14 | 10.18 | 9.67 | 5,005,418 |
| 11 abr 2024 | 10.07 | 10.43 | 10.01 | 10.17 | 9.66 | 4,391,458 |
| 10 abr 2024 | 10.40 | 10.46 | 9.98 | 10.17 | 9.66 | 7,005,728 |
| 09 abr 2024 | 10.71 | 10.83 | 10.14 | 10.40 | 9.88 | 10,234,595 |
| 08 abr 2024 | 10.51 | 10.98 | 10.50 | 10.63 | 10.09 | 11,061,612 |
| 03 abr 2024 | 10.77 | 10.91 | 10.44 | 10.50 | 9.97 | 9,874,572 |
| 02 abr 2024 | 10.61 | 11.07 | 10.61 | 10.85 | 10.30 | 13,781,468 |
| 01 abr 2024 | 10.26 | 10.54 | 10.26 | 10.49 | 9.96 | 11,973,676 |
| 29 mar 2024 | 9.63 | 10.14 | 9.63 | 10.25 | 9.73 | 9,977,801 |
| 28 mar 2024 | 9.48 | 9.81 | 9.46 | 9.65 | 9.16 | 9,617,182 |
| 27 mar 2024 | 9.76 | 9.84 | 9.44 | 9.48 | 9.00 | 10,081,596 |
| 26 mar 2024 | 9.74 | 10.00 | 9.58 | 9.81 | 9.31 | 12,897,320 |
| 25 mar 2024 | 10.26 | 10.29 | 9.69 | 9.74 | 9.25 | 23,652,486 |
| 22 mar 2024 | 10.04 | 10.90 | 10.04 | 10.24 | 9.72 | 30,062,753 |
| 21 mar 2024 | 9.75 | 10.21 | 9.57 | 9.98 | 9.48 | 21,742,170 |
| 20 mar 2024 | 9.72 | 9.92 | 9.51 | 9.67 | 9.18 | 16,466,280 |
| 19 mar 2024 | 9.61 | 9.82 | 9.46 | 9.71 | 9.23 | 19,089,922 |
| 18 mar 2024 | 9.08 | 9.71 | 9.08 | 9.55 | 9.07 | 22,570,725 |
| 15 mar 2024 | 9.22 | 9.30 | 8.86 | 9.11 | 8.65 | 12,698,520 |
| 14 mar 2024 | 8.95 | 9.63 | 8.84 | 9.19 | 8.73 | 24,734,607 |
| 13 mar 2024 | 8.58 | 9.40 | 8.48 | 9.21 | 8.75 | 31,302,755 |
| 12 mar 2024 | 8.26 | 8.63 | 8.15 | 8.54 | 8.11 | 16,396,695 |
| 11 mar 2024 | 8.11 | 8.54 | 8.11 | 8.25 | 7.83 | 10,846,861 |
| 08 mar 2024 | 7.70 | 8.44 | 7.51 | 8.29 | 7.87 | 11,789,853 |
| 07 mar 2024 | 7.46 | 7.76 | 7.38 | 7.69 | 7.31 | 7,681,140 |
| 06 mar 2024 | 7.31 | 7.41 | 7.26 | 7.41 | 7.04 | 3,357,625 |
| 05 mar 2024 | 7.41 | 7.41 | 7.27 | 7.29 | 6.93 | 3,202,483 |
| 04 mar 2024 | 7.34 | 7.41 | 7.23 | 7.36 | 6.99 | 4,848,183 |
| 01 mar 2024 | 7.29 | 7.34 | 7.14 | 7.29 | 6.92 | 5,547,386 |
| 29 feb 2024 | 6.93 | 7.34 | 6.91 | 7.24 | 6.88 | 8,481,814 |
| 28 feb 2024 | 7.31 | 7.36 | 6.99 | 7.06 | 6.70 | 8,805,496 |
| 27 feb 2024 | 7.20 | 7.25 | 7.09 | 7.22 | 6.86 | 5,905,754 |
| 26 feb 2024 | 7.36 | 7.44 | 7.13 | 7.15 | 6.79 | 8,659,599 |
| 23 feb 2024 | 7.20 | 7.69 | 7.20 | 7.28 | 6.91 | 10,218,544 |
| 22 feb 2024 | 6.96 | 7.26 | 6.94 | 7.12 | 6.76 | 10,342,133 |
| 21 feb 2024 | 6.54 | 7.20 | 6.49 | 6.99 | 6.64 | 14,447,155 |
| 20 feb 2024 | 6.41 | 6.56 | 6.26 | 6.54 | 6.21 | 3,579,837 |
| 19 feb 2024 | 6.31 | 6.59 | 6.31 | 6.42 | 6.10 | 5,402,075 |
| 08 feb 2024 | 5.86 | 6.37 | 5.84 | 6.27 | 5.96 | 6,713,210 |
| 07 feb 2024 | 6.05 | 6.07 | 5.74 | 5.83 | 5.54 | 7,292,720 |
| 06 feb 2024 | 6.08 | 6.28 | 5.64 | 6.05 | 5.75 | 9,406,754 |
| 05 feb 2024 | 6.79 | 6.92 | 6.27 | 6.27 | 5.96 | 9,647,983 |
| 02 feb 2024 | 7.35 | 7.46 | 6.80 | 6.97 | 6.62 | 10,898,888 |
| 01 feb 2024 | 6.96 | 7.46 | 6.72 | 7.30 | 6.93 | 11,669,936 |
| 31 ene 2024 | 7.59 | 7.61 | 6.96 | 7.01 | 6.65 | 9,423,415 |
| 30 ene 2024 | 7.76 | 7.76 | 7.26 | 7.54 | 7.16 | 15,967,644 |
| 29 ene 2024 | 7.11 | 7.79 | 7.11 | 7.79 | 7.40 | 10,138,585 |
| 26 ene 2024 | 7.09 | 7.22 | 7.00 | 7.09 | 6.73 | 3,328,421 |
| 25 ene 2024 | 6.79 | 7.10 | 6.76 | 7.01 | 6.65 | 4,101,591 |
| *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.