Fujian Foxit Software Development Joint Stock Co., Ltd. (688095.SS)
Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 47.10 | 47.77 | 45.57 | 45.81 | 45.81 | 1,491,158 |
| 27 jun 2024 | 47.59 | 48.88 | 47.10 | 47.20 | 47.20 | 1,672,429 |
| 26 jun 2024 | 44.17 | 48.46 | 43.55 | 48.12 | 48.12 | 2,133,610 |
| 25 jun 2024 | 45.99 | 46.17 | 43.66 | 44.15 | 44.15 | 1,286,564 |
| 24 jun 2024 | 47.50 | 48.31 | 45.12 | 45.41 | 45.41 | 2,127,423 |
| 21 jun 2024 | 46.86 | 48.48 | 46.09 | 48.21 | 48.21 | 1,592,203 |
| 20 jun 2024 | 48.28 | 49.70 | 47.55 | 47.59 | 47.59 | 1,274,217 |
| 19 jun 2024 | 49.58 | 49.89 | 47.91 | 48.27 | 48.27 | 1,227,898 |
| 19 jun 2024 | 0.4 Dividendo | |||||
| 18 jun 2024 | 49.99 | 50.97 | 49.39 | 49.69 | 49.29 | 1,838,180 |
| 17 jun 2024 | 49.00 | 50.19 | 48.76 | 49.96 | 49.56 | 1,995,500 |
| 14 jun 2024 | 51.00 | 51.63 | 49.01 | 50.74 | 50.33 | 2,489,822 |
| 13 jun 2024 | 48.20 | 50.27 | 47.61 | 49.35 | 48.95 | 1,816,202 |
| 12 jun 2024 | 46.88 | 48.76 | 46.68 | 48.20 | 47.81 | 1,295,440 |
| 11 jun 2024 | 45.31 | 46.90 | 44.29 | 46.79 | 46.41 | 1,592,480 |
| 07 jun 2024 | 46.10 | 46.99 | 45.06 | 45.71 | 45.34 | 1,622,054 |
| 06 jun 2024 | 48.03 | 48.75 | 45.03 | 45.55 | 45.18 | 1,942,046 |
| 05 jun 2024 | 48.19 | 49.91 | 47.80 | 47.86 | 47.47 | 2,560,390 |
| 04 jun 2024 | 50.42 | 50.42 | 47.68 | 48.03 | 47.64 | 2,697,145 |
| 03 jun 2024 | 50.70 | 51.67 | 50.13 | 50.60 | 50.19 | 1,178,898 |
| 31 may 2024 | 51.40 | 52.06 | 50.62 | 50.93 | 50.52 | 1,321,506 |
| 30 may 2024 | 51.01 | 51.57 | 50.01 | 51.10 | 50.69 | 964,863 |
| 29 may 2024 | 51.00 | 52.19 | 50.75 | 51.20 | 50.79 | 816,467 |
| 28 may 2024 | 52.75 | 52.75 | 50.70 | 50.95 | 50.54 | 1,119,102 |
| 27 may 2024 | 52.60 | 52.98 | 50.91 | 52.30 | 51.88 | 1,287,479 |
| 24 may 2024 | 54.10 | 54.33 | 51.86 | 52.01 | 51.59 | 1,345,884 |
| 23 may 2024 | 56.33 | 56.43 | 53.56 | 54.12 | 53.68 | 1,629,741 |
| 22 may 2024 | 55.01 | 56.60 | 54.43 | 56.33 | 55.88 | 1,151,032 |
| 21 may 2024 | 55.55 | 56.15 | 54.60 | 54.98 | 54.54 | 1,004,496 |
| 20 may 2024 | 54.67 | 56.98 | 53.68 | 55.45 | 55.00 | 1,960,525 |
| 17 may 2024 | 54.70 | 55.67 | 54.10 | 54.65 | 54.21 | 1,495,947 |
| 16 may 2024 | 55.00 | 55.97 | 54.55 | 54.88 | 54.44 | 1,299,285 |
| 15 may 2024 | 55.95 | 56.20 | 54.09 | 54.21 | 53.77 | 1,203,876 |
| 14 may 2024 | 57.20 | 58.00 | 55.50 | 56.38 | 55.93 | 1,506,043 |
| 13 may 2024 | 58.00 | 58.40 | 55.42 | 56.60 | 56.14 | 1,927,230 |
| 10 may 2024 | 60.00 | 62.50 | 58.25 | 58.51 | 58.04 | 1,846,212 |
| 09 may 2024 | 58.20 | 59.25 | 58.03 | 58.44 | 57.97 | 1,305,596 |
| 08 may 2024 | 61.34 | 61.40 | 58.38 | 58.84 | 58.37 | 1,814,176 |
| 07 may 2024 | 61.00 | 63.34 | 60.00 | 61.34 | 60.85 | 1,703,543 |
| 06 may 2024 | 61.20 | 63.47 | 60.61 | 60.92 | 60.43 | 2,272,193 |
| 30 abr 2024 | 60.60 | 62.16 | 59.67 | 60.46 | 59.97 | 1,774,762 |
| 29 abr 2024 | 56.02 | 62.50 | 56.02 | 61.32 | 60.83 | 3,430,561 |
| 26 abr 2024 | 51.73 | 55.99 | 51.73 | 54.53 | 54.09 | 2,079,899 |
| 25 abr 2024 | 53.00 | 53.20 | 51.67 | 51.98 | 51.56 | 1,170,085 |
| 24 abr 2024 | 50.50 | 52.97 | 50.00 | 52.76 | 52.34 | 1,702,924 |
| 23 abr 2024 | 48.30 | 51.26 | 48.30 | 50.36 | 49.95 | 1,565,457 |
| 22 abr 2024 | 47.75 | 49.94 | 46.80 | 49.11 | 48.71 | 1,816,078 |
| 19 abr 2024 | 51.70 | 51.70 | 49.10 | 49.45 | 49.05 | 1,607,184 |
| 18 abr 2024 | 52.98 | 53.02 | 50.48 | 51.30 | 50.89 | 1,508,874 |
| 17 abr 2024 | 51.00 | 53.38 | 49.60 | 53.21 | 52.78 | 3,080,637 |
| 16 abr 2024 | 51.12 | 51.47 | 47.21 | 49.12 | 48.72 | 3,563,870 |
| 15 abr 2024 | 59.06 | 59.22 | 50.11 | 51.49 | 51.08 | 5,269,798 |
| 12 abr 2024 | 59.58 | 61.40 | 59.00 | 60.29 | 59.80 | 1,414,925 |
| 11 abr 2024 | 58.30 | 61.54 | 58.19 | 59.84 | 59.36 | 1,988,853 |
| 10 abr 2024 | 61.70 | 61.70 | 56.90 | 58.64 | 58.17 | 2,318,065 |
| 09 abr 2024 | 59.27 | 61.43 | 59.02 | 61.20 | 60.71 | 2,077,875 |
| 08 abr 2024 | 61.50 | 61.54 | 58.91 | 59.25 | 58.77 | 2,273,224 |
| 03 abr 2024 | 65.44 | 66.01 | 62.01 | 62.45 | 61.95 | 2,761,947 |
| 02 abr 2024 | 68.00 | 68.88 | 65.24 | 66.34 | 65.81 | 2,829,716 |
| 01 abr 2024 | 67.97 | 69.97 | 64.08 | 69.70 | 69.14 | 4,074,588 |
| 29 mar 2024 | 67.00 | 68.30 | 65.16 | 67.57 | 67.03 | 1,559,154 |
| 28 mar 2024 | 63.19 | 68.74 | 62.50 | 67.39 | 66.85 | 4,037,844 |
| 27 mar 2024 | 68.86 | 69.28 | 64.47 | 64.47 | 63.95 | 3,537,877 |
| 26 mar 2024 | 72.00 | 74.50 | 67.67 | 68.60 | 68.05 | 4,587,345 |
| 25 mar 2024 | 84.68 | 84.68 | 72.10 | 72.10 | 71.52 | 5,786,722 |
| 22 mar 2024 | 81.86 | 90.70 | 76.35 | 84.83 | 84.15 | 7,067,635 |
| 21 mar 2024 | 80.88 | 89.51 | 78.00 | 81.05 | 80.40 | 9,509,793 |
| 20 mar 2024 | 66.10 | 76.50 | 66.00 | 75.80 | 75.19 | 6,360,262 |
| 19 mar 2024 | 64.40 | 68.37 | 64.40 | 65.15 | 64.63 | 3,339,050 |
| 18 mar 2024 | 62.43 | 66.04 | 61.99 | 64.40 | 63.88 | 2,677,986 |
| 15 mar 2024 | 62.22 | 63.11 | 60.97 | 62.46 | 61.96 | 2,795,996 |
| 14 mar 2024 | 65.00 | 65.13 | 60.68 | 63.40 | 62.89 | 4,507,517 |
| 13 mar 2024 | 61.00 | 67.30 | 60.42 | 66.22 | 65.69 | 4,777,411 |
| 12 mar 2024 | 62.89 | 64.00 | 60.00 | 61.21 | 60.72 | 3,274,896 |
| 11 mar 2024 | 58.45 | 62.90 | 57.00 | 62.80 | 62.29 | 4,608,724 |
| 08 mar 2024 | 59.20 | 60.79 | 57.05 | 58.58 | 58.11 | 3,334,289 |
| 07 mar 2024 | 58.00 | 62.20 | 57.61 | 59.02 | 58.54 | 5,946,862 |
| 06 mar 2024 | 60.00 | 60.11 | 54.39 | 58.60 | 58.13 | 7,904,816 |
| 05 mar 2024 | 58.53 | 64.00 | 58.00 | 60.23 | 59.75 | 9,970,140 |
| 04 mar 2024 | 56.04 | 60.00 | 54.50 | 56.18 | 55.73 | 6,664,011 |
| 01 mar 2024 | 50.97 | 53.96 | 49.64 | 53.50 | 53.07 | 4,453,541 |
| 29 feb 2024 | 47.06 | 50.30 | 46.64 | 49.65 | 49.25 | 3,092,838 |
| 28 feb 2024 | 52.97 | 55.14 | 47.58 | 47.60 | 47.22 | 4,497,919 |
| 27 feb 2024 | 50.71 | 53.79 | 49.81 | 53.79 | 53.36 | 3,309,479 |
| 26 feb 2024 | 50.84 | 52.89 | 49.79 | 51.46 | 51.05 | 2,599,049 |
| 23 feb 2024 | 49.80 | 51.17 | 48.80 | 50.94 | 50.53 | 2,958,297 |
| 22 feb 2024 | 47.54 | 49.88 | 47.21 | 49.39 | 48.99 | 3,172,906 |
| 21 feb 2024 | 46.50 | 48.88 | 45.89 | 47.20 | 46.82 | 3,515,548 |
| 20 feb 2024 | 48.87 | 48.88 | 44.91 | 47.42 | 47.04 | 4,256,465 |
| 19 feb 2024 | 47.15 | 49.00 | 45.60 | 48.79 | 48.40 | 4,632,161 |
| 08 feb 2024 | 39.95 | 46.26 | 39.05 | 45.62 | 45.25 | 4,015,785 |
| 07 feb 2024 | 41.40 | 43.44 | 38.77 | 40.00 | 39.68 | 4,642,445 |
| 06 feb 2024 | 41.41 | 42.18 | 37.01 | 41.21 | 40.88 | 3,573,356 |
| 05 feb 2024 | 44.28 | 44.28 | 37.60 | 39.44 | 39.12 | 2,845,291 |
| 02 feb 2024 | 47.29 | 48.19 | 42.33 | 43.93 | 43.58 | 2,289,018 |
| 01 feb 2024 | 47.84 | 48.79 | 45.80 | 47.18 | 46.80 | 1,938,970 |
| 31 ene 2024 | 48.98 | 50.53 | 47.47 | 47.50 | 47.12 | 1,677,792 |
| 30 ene 2024 | 52.00 | 52.52 | 49.92 | 50.13 | 49.73 | 1,548,187 |
| 29 ene 2024 | 54.87 | 54.96 | 51.60 | 51.90 | 51.48 | 2,083,241 |
| 26 ene 2024 | 55.00 | 55.38 | 53.86 | 53.99 | 53.56 | 1,656,909 |
| *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.