Haitian Water Group Co.,Ltd. (603759.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.94 | 6.04 | 5.92 | 5.93 | 5.93 | 1,100,940 |
| 27 jun 2024 | 6.05 | 6.08 | 5.96 | 5.96 | 5.96 | 983,460 |
| 26 jun 2024 | 5.92 | 6.04 | 5.88 | 6.03 | 6.03 | 1,174,288 |
| 25 jun 2024 | 5.85 | 5.99 | 5.85 | 5.91 | 5.91 | 1,106,048 |
| 24 jun 2024 | 6.08 | 6.09 | 5.81 | 5.85 | 5.85 | 2,147,277 |
| 21 jun 2024 | 6.05 | 6.14 | 6.01 | 6.08 | 6.08 | 1,354,181 |
| 20 jun 2024 | 6.19 | 6.21 | 6.04 | 6.06 | 6.06 | 1,118,200 |
| 19 jun 2024 | 6.21 | 6.26 | 6.16 | 6.21 | 6.21 | 858,280 |
| 18 jun 2024 | 6.22 | 6.25 | 6.17 | 6.21 | 6.21 | 892,972 |
| 17 jun 2024 | 6.28 | 6.32 | 6.21 | 6.22 | 6.22 | 1,170,932 |
| 14 jun 2024 | 6.28 | 6.34 | 6.22 | 6.31 | 6.31 | 1,376,752 |
| 13 jun 2024 | 6.34 | 6.39 | 6.24 | 6.29 | 6.29 | 1,298,668 |
| 12 jun 2024 | 6.20 | 6.34 | 6.19 | 6.32 | 6.32 | 1,782,076 |
| 11 jun 2024 | 6.32 | 6.32 | 6.14 | 6.19 | 6.19 | 1,848,937 |
| 07 jun 2024 | 6.02 | 6.34 | 6.02 | 6.31 | 6.31 | 2,886,364 |
| 06 jun 2024 | 6.25 | 6.30 | 5.94 | 6.01 | 6.01 | 3,319,705 |
| 05 jun 2024 | 6.35 | 6.40 | 6.24 | 6.24 | 6.24 | 1,881,516 |
| 04 jun 2024 | 6.46 | 6.47 | 6.30 | 6.38 | 6.38 | 2,205,172 |
| 03 jun 2024 | 6.61 | 6.61 | 6.39 | 6.44 | 6.44 | 2,597,107 |
| 31 may 2024 | 6.65 | 6.68 | 6.58 | 6.60 | 6.60 | 1,985,028 |
| 30 may 2024 | 6.76 | 6.80 | 6.64 | 6.65 | 6.65 | 1,756,551 |
| 29 may 2024 | 6.72 | 6.82 | 6.66 | 6.76 | 6.76 | 2,057,468 |
| 28 may 2024 | 6.69 | 6.75 | 6.68 | 6.72 | 6.72 | 2,246,443 |
| 27 may 2024 | 6.77 | 6.81 | 6.65 | 6.71 | 6.71 | 2,206,024 |
| 27 may 2024 | 0.27 Dividendo | |||||
| 24 may 2024 | 6.93 | 7.07 | 6.92 | 6.98 | 6.71 | 2,549,612 |
| 23 may 2024 | 7.14 | 7.15 | 6.92 | 6.93 | 6.66 | 3,708,052 |
| 22 may 2024 | 7.20 | 7.20 | 7.12 | 7.16 | 6.88 | 2,016,456 |
| 21 may 2024 | 7.14 | 7.19 | 7.08 | 7.13 | 6.85 | 3,109,184 |
| 20 may 2024 | 7.15 | 7.18 | 7.08 | 7.13 | 6.85 | 2,514,148 |
| 17 may 2024 | 7.07 | 7.15 | 7.06 | 7.11 | 6.83 | 2,081,780 |
| 16 may 2024 | 7.07 | 7.22 | 7.06 | 7.06 | 6.79 | 3,409,340 |
| 15 may 2024 | 7.09 | 7.17 | 7.03 | 7.03 | 6.76 | 2,482,864 |
| 14 may 2024 | 7.16 | 7.20 | 7.06 | 7.12 | 6.84 | 3,963,248 |
| 13 may 2024 | 7.39 | 7.49 | 7.15 | 7.15 | 6.87 | 5,888,578 |
| 10 may 2024 | 7.19 | 7.23 | 7.08 | 7.15 | 6.87 | 2,686,844 |
| 09 may 2024 | 7.06 | 7.22 | 7.05 | 7.19 | 6.91 | 1,955,883 |
| 08 may 2024 | 7.12 | 7.14 | 7.06 | 7.07 | 6.80 | 1,963,096 |
| 07 may 2024 | 7.14 | 7.18 | 7.07 | 7.13 | 6.85 | 2,225,228 |
| 06 may 2024 | 6.92 | 7.14 | 6.91 | 7.13 | 6.85 | 2,985,004 |
| 30 abr 2024 | 6.85 | 6.93 | 6.82 | 6.87 | 6.60 | 2,824,568 |
| 29 abr 2024 | 6.64 | 6.85 | 6.61 | 6.85 | 6.59 | 3,707,008 |
| 26 abr 2024 | 6.69 | 6.70 | 6.54 | 6.66 | 6.40 | 3,970,924 |
| 25 abr 2024 | 6.90 | 6.90 | 6.68 | 6.72 | 6.46 | 4,794,164 |
| 24 abr 2024 | 6.76 | 6.91 | 6.76 | 6.90 | 6.63 | 2,395,728 |
| 23 abr 2024 | 6.65 | 6.80 | 6.64 | 6.75 | 6.49 | 2,401,636 |
| 22 abr 2024 | 6.74 | 6.80 | 6.62 | 6.65 | 6.39 | 2,361,660 |
| 19 abr 2024 | 6.72 | 6.88 | 6.67 | 6.74 | 6.48 | 2,721,842 |
| 18 abr 2024 | 6.80 | 6.88 | 6.70 | 6.72 | 6.46 | 3,469,130 |
| 17 abr 2024 | 6.33 | 6.79 | 6.32 | 6.77 | 6.51 | 5,399,664 |
| 16 abr 2024 | 6.85 | 6.86 | 6.24 | 6.24 | 6.00 | 5,427,508 |
| 15 abr 2024 | 7.09 | 7.17 | 6.77 | 6.85 | 6.59 | 5,149,008 |
| 12 abr 2024 | 7.19 | 7.25 | 7.08 | 7.10 | 6.83 | 2,793,326 |
| 11 abr 2024 | 7.09 | 7.39 | 7.05 | 7.22 | 6.94 | 3,422,712 |
| 10 abr 2024 | 7.24 | 7.28 | 7.08 | 7.16 | 6.88 | 3,011,481 |
| 09 abr 2024 | 7.22 | 7.29 | 7.20 | 7.23 | 6.95 | 2,738,400 |
| 08 abr 2024 | 7.39 | 7.40 | 7.20 | 7.21 | 6.93 | 3,244,660 |
| 03 abr 2024 | 7.36 | 7.42 | 7.29 | 7.39 | 7.10 | 3,083,340 |
| 02 abr 2024 | 7.32 | 7.39 | 7.29 | 7.36 | 7.08 | 3,197,003 |
| 01 abr 2024 | 7.29 | 7.34 | 7.26 | 7.31 | 7.03 | 3,008,445 |
| 29 mar 2024 | 7.10 | 7.21 | 7.09 | 7.28 | 7.00 | 1,692,040 |
| 28 mar 2024 | 6.97 | 7.11 | 6.93 | 7.06 | 6.79 | 2,887,916 |
| 27 mar 2024 | 7.10 | 7.16 | 6.96 | 6.96 | 6.69 | 3,316,730 |
| 26 mar 2024 | 7.20 | 7.25 | 7.01 | 7.13 | 6.85 | 3,531,776 |
| 25 mar 2024 | 7.10 | 7.26 | 7.07 | 7.10 | 6.83 | 3,052,324 |
| 22 mar 2024 | 7.30 | 7.32 | 7.15 | 7.19 | 6.91 | 2,951,512 |
| 21 mar 2024 | 7.27 | 7.34 | 7.23 | 7.32 | 7.04 | 2,963,877 |
| 20 mar 2024 | 7.19 | 7.29 | 7.19 | 7.27 | 6.99 | 3,559,514 |
| 19 mar 2024 | 7.24 | 7.26 | 7.15 | 7.19 | 6.91 | 2,428,112 |
| 18 mar 2024 | 7.17 | 7.24 | 7.15 | 7.22 | 6.94 | 2,659,889 |
| 15 mar 2024 | 7.03 | 7.17 | 7.01 | 7.17 | 6.89 | 3,861,712 |
| 14 mar 2024 | 7.05 | 7.09 | 6.95 | 7.03 | 6.76 | 3,858,592 |
| 13 mar 2024 | 6.94 | 7.02 | 6.85 | 6.97 | 6.70 | 3,642,819 |
| 12 mar 2024 | 6.99 | 7.10 | 6.84 | 6.94 | 6.67 | 5,084,376 |
| 11 mar 2024 | 6.67 | 6.80 | 6.63 | 6.79 | 6.53 | 2,759,122 |
| 08 mar 2024 | 6.62 | 6.65 | 6.53 | 6.62 | 6.36 | 1,672,208 |
| 07 mar 2024 | 6.61 | 6.70 | 6.56 | 6.59 | 6.34 | 2,833,808 |
| 06 mar 2024 | 6.54 | 6.63 | 6.49 | 6.58 | 6.33 | 2,723,448 |
| 05 mar 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.30 | 2,774,986 |
| 04 mar 2024 | 6.70 | 6.74 | 6.52 | 6.64 | 6.38 | 2,735,920 |
| 01 mar 2024 | 6.70 | 6.80 | 6.63 | 6.72 | 6.46 | 3,025,663 |
| 29 feb 2024 | 6.50 | 6.71 | 6.46 | 6.70 | 6.44 | 4,571,912 |
| 28 feb 2024 | 6.99 | 7.15 | 6.50 | 6.50 | 6.25 | 6,884,944 |
| 27 feb 2024 | 6.81 | 7.02 | 6.76 | 7.00 | 6.73 | 4,067,879 |
| 26 feb 2024 | 6.73 | 6.84 | 6.66 | 6.78 | 6.52 | 4,531,268 |
| 23 feb 2024 | 6.63 | 6.69 | 6.56 | 6.68 | 6.42 | 3,898,368 |
| 22 feb 2024 | 6.52 | 6.61 | 6.40 | 6.57 | 6.32 | 2,705,529 |
| 21 feb 2024 | 6.43 | 6.66 | 6.36 | 6.53 | 6.28 | 3,481,569 |
| 20 feb 2024 | 6.50 | 6.50 | 6.30 | 6.45 | 6.20 | 2,699,348 |
| 19 feb 2024 | 6.36 | 6.62 | 6.36 | 6.46 | 6.21 | 4,467,522 |
| 08 feb 2024 | 5.79 | 6.33 | 5.70 | 6.31 | 6.07 | 5,823,812 |
| 07 feb 2024 | 5.89 | 5.99 | 5.58 | 5.82 | 5.59 | 5,971,347 |
| 06 feb 2024 | 5.54 | 6.09 | 5.46 | 5.89 | 5.66 | 5,973,620 |
| 05 feb 2024 | 6.59 | 6.60 | 5.93 | 5.93 | 5.70 | 5,993,500 |
| 02 feb 2024 | 7.00 | 7.06 | 6.39 | 6.59 | 6.34 | 4,962,772 |
| 01 feb 2024 | 7.16 | 7.18 | 6.86 | 7.00 | 6.73 | 3,749,542 |
| 31 ene 2024 | 7.40 | 7.44 | 7.09 | 7.12 | 6.84 | 3,523,294 |
| 30 ene 2024 | 7.60 | 7.64 | 7.39 | 7.41 | 7.12 | 3,186,395 |
| 29 ene 2024 | 7.78 | 7.80 | 7.56 | 7.60 | 7.31 | 3,033,700 |
| 26 ene 2024 | 7.70 | 7.86 | 7.67 | 7.77 | 7.47 | 4,977,536 |
| *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.