Guangdong Champion Asia Electronics Co.,Ltd. (603386.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.47 | 13.04 | 11.13 | 12.48 | 12.48 | 38,459,788 |
| 27 jun 2024 | 12.00 | 13.99 | 11.76 | 12.29 | 12.29 | 57,580,982 |
| 26 jun 2024 | 12.15 | 12.72 | 11.80 | 12.72 | 12.72 | 41,375,192 |
| 25 jun 2024 | 10.59 | 11.56 | 10.23 | 11.56 | 11.56 | 27,926,778 |
| 24 jun 2024 | 10.75 | 11.10 | 10.43 | 10.51 | 10.51 | 10,683,334 |
| 21 jun 2024 | 10.22 | 10.89 | 10.17 | 10.82 | 10.82 | 11,815,804 |
| 21 jun 2024 | 0.086 Dividendo | |||||
| 20 jun 2024 | 10.79 | 10.84 | 10.50 | 10.53 | 10.44 | 8,491,400 |
| 19 jun 2024 | 10.89 | 11.05 | 10.70 | 10.72 | 10.63 | 10,204,500 |
| 18 jun 2024 | 10.80 | 11.00 | 10.52 | 10.97 | 10.88 | 13,940,820 |
| 17 jun 2024 | 10.64 | 11.06 | 10.64 | 10.85 | 10.76 | 15,994,726 |
| 14 jun 2024 | 10.35 | 11.16 | 10.19 | 10.70 | 10.61 | 20,117,874 |
| 13 jun 2024 | 10.70 | 11.77 | 10.37 | 10.40 | 10.32 | 26,923,740 |
| 12 jun 2024 | 10.40 | 11.10 | 10.23 | 11.10 | 11.01 | 22,383,963 |
| 11 jun 2024 | 9.02 | 10.09 | 8.90 | 10.09 | 10.01 | 10,005,929 |
| 07 jun 2024 | 8.88 | 9.37 | 8.88 | 9.17 | 9.10 | 3,829,540 |
| 06 jun 2024 | 9.52 | 9.88 | 8.92 | 8.99 | 8.92 | 5,005,700 |
| 05 jun 2024 | 9.20 | 9.40 | 9.20 | 9.21 | 9.13 | 1,875,260 |
| 04 jun 2024 | 9.73 | 9.73 | 9.21 | 9.38 | 9.30 | 3,007,644 |
| 03 jun 2024 | 9.83 | 9.98 | 9.59 | 9.72 | 9.64 | 2,822,540 |
| 31 may 2024 | 9.66 | 9.94 | 9.54 | 9.89 | 9.81 | 2,281,420 |
| 30 may 2024 | 9.88 | 9.88 | 9.40 | 9.63 | 9.55 | 2,200,160 |
| 29 may 2024 | 9.52 | 9.68 | 9.46 | 9.58 | 9.50 | 1,473,300 |
| 28 may 2024 | 9.64 | 9.80 | 9.46 | 9.55 | 9.47 | 1,635,500 |
| 27 may 2024 | 9.67 | 9.67 | 9.32 | 9.64 | 9.56 | 1,856,240 |
| 24 may 2024 | 9.74 | 9.83 | 9.56 | 9.57 | 9.49 | 2,625,400 |
| 23 may 2024 | 9.88 | 9.96 | 9.72 | 9.77 | 9.69 | 2,155,180 |
| 22 may 2024 | 9.77 | 9.94 | 9.73 | 9.89 | 9.81 | 1,751,700 |
| 21 may 2024 | 9.88 | 9.98 | 9.72 | 9.79 | 9.71 | 2,271,140 |
| 20 may 2024 | 10.01 | 10.10 | 9.82 | 9.90 | 9.82 | 2,587,180 |
| 17 may 2024 | 9.97 | 10.09 | 9.89 | 10.03 | 9.95 | 2,448,100 |
| 16 may 2024 | 9.96 | 10.13 | 9.94 | 9.96 | 9.88 | 1,340,200 |
| 15 may 2024 | 10.08 | 10.10 | 9.90 | 9.94 | 9.86 | 1,326,280 |
| 14 may 2024 | 9.96 | 10.13 | 9.90 | 10.11 | 10.03 | 1,991,540 |
| 13 may 2024 | 10.11 | 10.11 | 9.85 | 9.91 | 9.83 | 2,052,960 |
| 10 may 2024 | 10.37 | 10.45 | 10.06 | 10.10 | 10.02 | 2,132,240 |
| 09 may 2024 | 10.26 | 10.41 | 10.13 | 10.35 | 10.27 | 1,531,300 |
| 08 may 2024 | 10.41 | 10.41 | 10.20 | 10.21 | 10.13 | 2,577,194 |
| 07 may 2024 | 10.30 | 10.55 | 10.22 | 10.41 | 10.32 | 2,351,220 |
| 06 may 2024 | 10.20 | 10.39 | 10.20 | 10.37 | 10.29 | 3,026,180 |
| 30 abr 2024 | 10.46 | 10.47 | 10.01 | 10.10 | 10.02 | 3,392,780 |
| 29 abr 2024 | 10.05 | 10.49 | 10.01 | 10.49 | 10.40 | 4,298,360 |
| 26 abr 2024 | 9.89 | 10.15 | 9.40 | 10.06 | 9.98 | 5,792,880 |
| 25 abr 2024 | 10.13 | 10.27 | 10.05 | 10.11 | 10.03 | 2,447,160 |
| 24 abr 2024 | 9.98 | 10.18 | 9.80 | 10.15 | 10.07 | 2,398,600 |
| 23 abr 2024 | 9.69 | 9.95 | 9.69 | 9.86 | 9.78 | 2,402,240 |
| 22 abr 2024 | 9.70 | 9.77 | 9.32 | 9.69 | 9.61 | 2,627,760 |
| 19 abr 2024 | 9.82 | 9.93 | 9.62 | 9.70 | 9.62 | 2,335,740 |
| 18 abr 2024 | 10.21 | 10.29 | 9.88 | 9.90 | 9.82 | 3,781,520 |
| 17 abr 2024 | 9.31 | 10.07 | 9.19 | 10.07 | 9.99 | 4,716,620 |
| 16 abr 2024 | 10.00 | 10.39 | 9.14 | 9.15 | 9.08 | 6,019,080 |
| 15 abr 2024 | 10.78 | 10.84 | 9.97 | 10.16 | 10.08 | 4,991,740 |
| 12 abr 2024 | 10.70 | 10.94 | 10.64 | 10.65 | 10.56 | 2,595,410 |
| 11 abr 2024 | 10.77 | 11.00 | 10.61 | 10.79 | 10.70 | 2,458,900 |
| 10 abr 2024 | 11.12 | 11.12 | 10.68 | 10.77 | 10.68 | 2,902,940 |
| 09 abr 2024 | 11.01 | 11.25 | 10.93 | 11.04 | 10.95 | 2,527,440 |
| 08 abr 2024 | 11.51 | 11.58 | 11.06 | 11.06 | 10.97 | 3,260,440 |
| 03 abr 2024 | 11.44 | 11.61 | 11.36 | 11.50 | 11.41 | 2,475,840 |
| 02 abr 2024 | 11.59 | 11.61 | 11.42 | 11.54 | 11.45 | 3,430,080 |
| 01 abr 2024 | 11.50 | 11.69 | 11.38 | 11.61 | 11.52 | 4,265,720 |
| 29 mar 2024 | 11.33 | 11.47 | 11.12 | 11.38 | 11.29 | 1,923,140 |
| 28 mar 2024 | 11.09 | 11.38 | 10.84 | 11.26 | 11.17 | 2,613,706 |
| 27 mar 2024 | 11.49 | 11.49 | 10.96 | 10.97 | 10.88 | 2,956,520 |
| 26 mar 2024 | 11.47 | 11.68 | 11.24 | 11.45 | 11.36 | 2,932,300 |
| 25 mar 2024 | 11.84 | 11.89 | 11.51 | 11.51 | 11.42 | 3,284,540 |
| 22 mar 2024 | 11.99 | 12.13 | 11.65 | 11.78 | 11.68 | 3,967,920 |
| 21 mar 2024 | 12.12 | 12.28 | 11.88 | 12.01 | 11.91 | 2,840,420 |
| 20 mar 2024 | 11.90 | 12.10 | 11.89 | 12.08 | 11.98 | 2,635,400 |
| 19 mar 2024 | 11.77 | 12.08 | 11.76 | 11.96 | 11.86 | 3,518,980 |
| 18 mar 2024 | 11.58 | 11.82 | 11.57 | 11.80 | 11.70 | 3,167,560 |
| 15 mar 2024 | 11.45 | 11.57 | 11.38 | 11.56 | 11.47 | 1,935,820 |
| 14 mar 2024 | 11.45 | 11.63 | 11.35 | 11.43 | 11.34 | 2,936,380 |
| 13 mar 2024 | 11.41 | 11.77 | 11.33 | 11.54 | 11.45 | 4,282,491 |
| 12 mar 2024 | 11.30 | 11.55 | 11.13 | 11.48 | 11.39 | 3,795,080 |
| 11 mar 2024 | 11.25 | 11.29 | 11.08 | 11.27 | 11.18 | 3,514,400 |
| 08 mar 2024 | 11.10 | 11.37 | 10.96 | 11.31 | 11.22 | 3,287,460 |
| 07 mar 2024 | 11.12 | 11.35 | 10.98 | 11.06 | 10.97 | 3,556,240 |
| 06 mar 2024 | 11.03 | 11.23 | 10.80 | 11.04 | 10.95 | 3,731,380 |
| 05 mar 2024 | 11.21 | 11.27 | 10.87 | 11.10 | 11.01 | 3,452,740 |
| 04 mar 2024 | 11.20 | 11.37 | 10.97 | 11.25 | 11.16 | 3,868,666 |
| 01 mar 2024 | 11.05 | 11.32 | 10.95 | 11.17 | 11.08 | 3,248,760 |
| 29 feb 2024 | 10.36 | 10.96 | 10.23 | 10.95 | 10.86 | 5,540,284 |
| 28 feb 2024 | 11.70 | 11.70 | 10.38 | 10.43 | 10.34 | 9,047,264 |
| 27 feb 2024 | 11.25 | 11.58 | 11.03 | 11.53 | 11.44 | 3,846,740 |
| 26 feb 2024 | 10.75 | 11.59 | 10.73 | 11.29 | 11.20 | 6,172,913 |
| 23 feb 2024 | 10.57 | 10.82 | 10.49 | 10.81 | 10.72 | 4,062,860 |
| 22 feb 2024 | 10.27 | 10.68 | 10.27 | 10.50 | 10.41 | 3,774,660 |
| 21 feb 2024 | 10.10 | 10.80 | 9.93 | 10.42 | 10.33 | 4,896,540 |
| 20 feb 2024 | 10.05 | 10.29 | 9.85 | 10.20 | 10.12 | 4,702,601 |
| 19 feb 2024 | 9.40 | 10.10 | 9.40 | 10.09 | 10.01 | 6,776,294 |
| 08 feb 2024 | 8.61 | 9.36 | 8.01 | 9.33 | 9.25 | 9,101,320 |
| 07 feb 2024 | 8.99 | 9.32 | 8.32 | 8.54 | 8.47 | 8,819,240 |
| 06 feb 2024 | 8.42 | 9.48 | 8.28 | 8.99 | 8.92 | 11,108,703 |
| 05 feb 2024 | 10.00 | 10.13 | 9.20 | 9.20 | 9.12 | 6,886,780 |
| 02 feb 2024 | 10.65 | 10.85 | 9.60 | 10.22 | 10.14 | 6,508,480 |
| 01 feb 2024 | 10.56 | 10.96 | 10.16 | 10.62 | 10.53 | 6,045,640 |
| 31 ene 2024 | 11.51 | 11.75 | 10.60 | 10.60 | 10.51 | 7,489,680 |
| 30 ene 2024 | 11.11 | 11.68 | 11.03 | 11.39 | 11.30 | 8,689,740 |
| 29 ene 2024 | 11.98 | 12.03 | 11.14 | 11.22 | 11.13 | 8,304,740 |
| 26 ene 2024 | 12.25 | 12.31 | 11.92 | 11.94 | 11.84 | 3,807,100 |
| *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.