Zhejiang Weiming Environment Protection Co., Ltd. (603568.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 | 20.33 | 20.79 | 20.23 | 20.58 | 20.58 | 3,430,260 |
| 27 jun 2024 | 20.60 | 20.78 | 20.26 | 20.45 | 20.45 | 3,263,508 |
| 26 jun 2024 | 20.58 | 20.75 | 20.18 | 20.63 | 20.63 | 4,068,175 |
| 25 jun 2024 | 20.64 | 20.97 | 20.60 | 20.72 | 20.72 | 3,212,521 |
| 24 jun 2024 | 20.77 | 21.08 | 20.46 | 20.70 | 20.70 | 3,456,180 |
| 24 jun 2024 | 0.25 Dividendo | |||||
| 21 jun 2024 | 21.15 | 21.35 | 21.04 | 21.11 | 20.86 | 2,878,341 |
| 20 jun 2024 | 21.12 | 21.45 | 21.12 | 21.15 | 20.90 | 2,735,993 |
| 19 jun 2024 | 21.42 | 21.56 | 21.13 | 21.34 | 21.09 | 4,311,483 |
| 18 jun 2024 | 21.92 | 21.93 | 21.41 | 21.50 | 21.25 | 5,661,827 |
| 17 jun 2024 | 22.30 | 22.42 | 21.65 | 21.77 | 21.51 | 6,239,320 |
| 14 jun 2024 | 21.97 | 22.40 | 21.85 | 22.30 | 22.04 | 6,755,940 |
| 13 jun 2024 | 21.88 | 22.08 | 21.75 | 21.97 | 21.71 | 4,605,500 |
| 12 jun 2024 | 21.89 | 22.01 | 21.68 | 21.89 | 21.63 | 3,997,240 |
| 11 jun 2024 | 21.79 | 21.91 | 21.33 | 21.83 | 21.57 | 5,841,696 |
| 07 jun 2024 | 21.58 | 21.85 | 21.35 | 21.79 | 21.53 | 4,923,911 |
| 06 jun 2024 | 21.83 | 21.83 | 21.29 | 21.40 | 21.15 | 3,916,911 |
| 05 jun 2024 | 21.59 | 21.95 | 21.59 | 21.63 | 21.37 | 4,132,222 |
| 04 jun 2024 | 21.32 | 21.72 | 21.23 | 21.66 | 21.40 | 4,606,274 |
| 03 jun 2024 | 21.50 | 21.74 | 21.13 | 21.38 | 21.13 | 5,114,680 |
| 31 may 2024 | 21.64 | 21.94 | 21.61 | 21.64 | 21.38 | 4,458,045 |
| 30 may 2024 | 21.67 | 21.93 | 21.51 | 21.60 | 21.34 | 3,217,209 |
| 29 may 2024 | 21.25 | 21.60 | 21.15 | 21.57 | 21.31 | 4,268,380 |
| 28 may 2024 | 21.34 | 21.48 | 20.95 | 21.25 | 21.00 | 3,846,389 |
| 27 may 2024 | 21.17 | 21.37 | 20.96 | 21.33 | 21.08 | 3,714,365 |
| 24 may 2024 | 20.96 | 21.13 | 20.90 | 21.02 | 20.77 | 2,920,500 |
| 23 may 2024 | 21.17 | 21.17 | 20.84 | 20.98 | 20.73 | 3,305,741 |
| 22 may 2024 | 21.13 | 21.48 | 21.01 | 21.23 | 20.98 | 4,448,344 |
| 21 may 2024 | 21.23 | 21.25 | 20.90 | 21.01 | 20.76 | 3,320,118 |
| 20 may 2024 | 21.33 | 21.58 | 21.02 | 21.25 | 21.00 | 4,615,160 |
| 17 may 2024 | 21.28 | 21.45 | 21.07 | 21.32 | 21.07 | 4,178,333 |
| 16 may 2024 | 21.64 | 21.74 | 21.12 | 21.24 | 20.99 | 5,190,656 |
| 15 may 2024 | 21.89 | 22.08 | 21.60 | 21.60 | 21.34 | 3,807,596 |
| 14 may 2024 | 21.98 | 22.18 | 21.74 | 21.91 | 21.65 | 4,349,232 |
| 13 may 2024 | 21.55 | 22.11 | 21.44 | 21.90 | 21.64 | 4,950,244 |
| 10 may 2024 | 21.80 | 21.84 | 21.57 | 21.65 | 21.39 | 3,222,039 |
| 09 may 2024 | 21.53 | 21.87 | 21.46 | 21.70 | 21.44 | 3,816,531 |
| 08 may 2024 | 21.75 | 21.83 | 21.40 | 21.53 | 21.28 | 4,772,831 |
| 07 may 2024 | 22.14 | 22.22 | 21.63 | 21.75 | 21.49 | 5,958,378 |
| 06 may 2024 | 22.28 | 22.48 | 21.85 | 22.10 | 21.84 | 8,558,154 |
| 30 abr 2024 | 22.19 | 22.28 | 21.62 | 22.00 | 21.74 | 10,336,794 |
| 29 abr 2024 | 20.86 | 22.30 | 20.86 | 22.18 | 21.92 | 15,173,774 |
| 26 abr 2024 | 19.83 | 20.40 | 19.82 | 20.39 | 20.15 | 6,699,068 |
| 25 abr 2024 | 20.00 | 20.08 | 19.79 | 19.86 | 19.62 | 4,881,864 |
| 24 abr 2024 | 20.01 | 20.16 | 19.88 | 20.00 | 19.76 | 4,925,559 |
| 23 abr 2024 | 20.08 | 20.55 | 19.88 | 20.01 | 19.77 | 6,146,544 |
| 22 abr 2024 | 20.30 | 20.54 | 19.99 | 20.08 | 19.84 | 7,581,042 |
| 19 abr 2024 | 20.29 | 20.89 | 20.22 | 20.55 | 20.31 | 8,155,640 |
| 18 abr 2024 | 19.78 | 20.46 | 19.65 | 20.29 | 20.05 | 10,265,288 |
| 17 abr 2024 | 19.38 | 19.72 | 19.32 | 19.70 | 19.47 | 5,113,664 |
| 16 abr 2024 | 19.47 | 19.99 | 19.41 | 19.44 | 19.21 | 8,810,234 |
| 15 abr 2024 | 19.03 | 19.64 | 19.00 | 19.46 | 19.23 | 4,853,636 |
| 12 abr 2024 | 19.40 | 19.79 | 19.08 | 19.16 | 18.93 | 3,972,588 |
| 11 abr 2024 | 19.01 | 19.54 | 19.01 | 19.41 | 19.18 | 5,034,709 |
| 10 abr 2024 | 19.09 | 19.28 | 19.01 | 19.11 | 18.88 | 5,087,642 |
| 09 abr 2024 | 18.94 | 19.13 | 18.81 | 19.05 | 18.82 | 3,381,543 |
| 08 abr 2024 | 18.91 | 19.24 | 18.83 | 18.92 | 18.70 | 5,099,192 |
| 03 abr 2024 | 18.92 | 19.00 | 18.81 | 18.93 | 18.71 | 3,217,636 |
| 02 abr 2024 | 18.86 | 18.95 | 18.75 | 18.92 | 18.70 | 3,273,194 |
| 01 abr 2024 | 18.45 | 18.87 | 18.45 | 18.84 | 18.62 | 4,428,892 |
| 29 mar 2024 | 18.06 | 18.45 | 18.06 | 18.37 | 18.15 | 2,294,923 |
| 28 mar 2024 | 18.04 | 18.38 | 18.00 | 18.23 | 18.01 | 3,951,405 |
| 27 mar 2024 | 18.37 | 18.62 | 18.26 | 18.32 | 18.10 | 5,648,282 |
| 26 mar 2024 | 18.19 | 18.49 | 18.13 | 18.38 | 18.16 | 4,698,035 |
| 25 mar 2024 | 18.19 | 18.43 | 17.99 | 18.10 | 17.89 | 4,732,204 |
| 22 mar 2024 | 18.60 | 18.75 | 18.30 | 18.44 | 18.22 | 4,110,338 |
| 21 mar 2024 | 18.82 | 18.99 | 18.64 | 18.70 | 18.48 | 3,042,779 |
| 20 mar 2024 | 18.88 | 18.96 | 18.65 | 18.82 | 18.60 | 3,065,755 |
| 19 mar 2024 | 18.87 | 19.12 | 18.71 | 18.76 | 18.54 | 3,384,457 |
| 18 mar 2024 | 18.80 | 18.99 | 18.72 | 18.96 | 18.74 | 4,348,081 |
| 15 mar 2024 | 18.67 | 19.04 | 18.63 | 18.89 | 18.67 | 4,253,609 |
| 14 mar 2024 | 18.33 | 18.95 | 18.29 | 18.90 | 18.68 | 7,727,603 |
| 13 mar 2024 | 18.38 | 18.47 | 18.23 | 18.31 | 18.09 | 2,914,988 |
| 12 mar 2024 | 18.49 | 18.76 | 18.25 | 18.49 | 18.27 | 4,151,689 |
| 11 mar 2024 | 18.00 | 18.47 | 17.97 | 18.47 | 18.25 | 4,596,654 |
| 08 mar 2024 | 17.92 | 18.12 | 17.86 | 18.08 | 17.87 | 2,389,189 |
| 07 mar 2024 | 18.09 | 18.13 | 17.94 | 17.94 | 17.73 | 2,529,218 |
| 06 mar 2024 | 17.94 | 18.24 | 17.80 | 18.06 | 17.85 | 3,929,661 |
| 05 mar 2024 | 17.89 | 17.98 | 17.80 | 17.86 | 17.65 | 3,106,955 |
| 04 mar 2024 | 18.03 | 18.10 | 17.82 | 17.90 | 17.69 | 4,092,780 |
| 01 mar 2024 | 18.00 | 18.20 | 17.79 | 18.10 | 17.89 | 5,161,370 |
| 29 feb 2024 | 17.31 | 17.95 | 17.31 | 17.90 | 17.69 | 4,723,650 |
| 28 feb 2024 | 17.48 | 17.97 | 17.40 | 17.58 | 17.37 | 6,626,880 |
| 27 feb 2024 | 17.32 | 17.52 | 17.27 | 17.46 | 17.25 | 3,650,386 |
| 26 feb 2024 | 17.63 | 17.75 | 17.31 | 17.40 | 17.19 | 4,861,717 |
| 23 feb 2024 | 17.63 | 17.75 | 17.42 | 17.63 | 17.42 | 3,757,398 |
| 22 feb 2024 | 17.68 | 17.84 | 17.52 | 17.71 | 17.50 | 3,855,142 |
| 21 feb 2024 | 17.82 | 18.07 | 17.64 | 17.68 | 17.47 | 4,882,569 |
| 20 feb 2024 | 17.35 | 18.05 | 17.35 | 17.99 | 17.78 | 5,972,110 |
| 19 feb 2024 | 17.90 | 17.92 | 17.33 | 17.53 | 17.32 | 6,683,331 |
| 08 feb 2024 | 17.63 | 18.53 | 17.33 | 17.71 | 17.50 | 12,002,662 |
| 07 feb 2024 | 16.32 | 17.69 | 16.22 | 17.63 | 17.42 | 12,058,408 |
| 06 feb 2024 | 14.58 | 16.40 | 14.46 | 16.31 | 16.12 | 8,118,913 |
| 05 feb 2024 | 14.93 | 15.15 | 14.02 | 14.93 | 14.75 | 10,521,835 |
| 02 feb 2024 | 15.55 | 15.70 | 14.52 | 14.93 | 14.75 | 5,499,986 |
| 01 feb 2024 | 15.53 | 15.81 | 15.28 | 15.55 | 15.37 | 3,434,447 |
| 31 ene 2024 | 15.74 | 15.93 | 15.47 | 15.52 | 15.34 | 2,900,975 |
| 30 ene 2024 | 15.94 | 16.12 | 15.74 | 15.74 | 15.55 | 3,008,425 |
| 29 ene 2024 | 16.53 | 16.72 | 15.88 | 15.99 | 15.80 | 6,238,564 |
| 26 ene 2024 | 16.76 | 16.95 | 16.46 | 16.70 | 16.50 | 3,978,855 |
| *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.