U.S. markets open in 49 minutes
F S&P 500
5,530.25 -6.75 (-0.12%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,964.50 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,036.10 -8.80 (-0.43%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,326.20 -4.60 (-0.20%)
Jilin OLED Material Tech Co., Ltd. (688378.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 | 23.03 | 24.63 | 22.89 | 24.38 | 24.38 | 2,774,693 |
| 25 jun 2024 | 24.12 | 24.32 | 22.80 | 23.20 | 23.20 | 3,796,560 |
| 24 jun 2024 | 25.89 | 26.04 | 23.81 | 24.12 | 24.12 | 3,002,124 |
| 21 jun 2024 | 25.58 | 26.05 | 25.31 | 25.89 | 25.89 | 1,321,024 |
| 20 jun 2024 | 25.60 | 26.48 | 25.42 | 25.75 | 25.75 | 1,998,316 |
| 19 jun 2024 | 26.35 | 26.60 | 25.65 | 26.01 | 26.01 | 1,354,670 |
| 18 jun 2024 | 26.80 | 26.80 | 25.51 | 26.36 | 26.36 | 2,971,767 |
| 17 jun 2024 | 25.45 | 26.45 | 25.28 | 26.12 | 26.12 | 1,942,886 |
| 14 jun 2024 | 25.39 | 25.93 | 24.83 | 25.57 | 25.57 | 2,593,560 |
| 13 jun 2024 | 25.34 | 26.50 | 25.22 | 25.56 | 25.56 | 2,219,939 |
| 12 jun 2024 | 25.36 | 25.58 | 24.97 | 25.20 | 25.20 | 2,601,394 |
| 11 jun 2024 | 23.73 | 25.30 | 23.25 | 25.16 | 25.16 | 3,609,234 |
| 07 jun 2024 | 23.88 | 24.65 | 23.72 | 24.22 | 24.22 | 2,973,997 |
| 07 jun 2024 | 0.8 Dividendo | |||||
| 07 jun 2024 | 1.4:1 División de acciones | |||||
| 06 jun 2024 | 24.79 | 25.21 | 23.79 | 24.20 | 23.40 | 4,427,760 |
| 05 jun 2024 | 25.61 | 25.91 | 24.86 | 24.95 | 24.13 | 3,252,671 |
| 04 jun 2024 | 25.95 | 25.98 | 25.09 | 25.69 | 24.84 | 3,627,843 |
| 03 jun 2024 | 26.99 | 27.23 | 25.54 | 25.88 | 25.02 | 4,611,929 |
| 31 may 2024 | 27.15 | 27.66 | 26.91 | 26.99 | 26.09 | 2,013,046 |
| 30 may 2024 | 27.14 | 27.71 | 26.81 | 27.19 | 26.29 | 2,612,927 |
| 29 may 2024 | 27.57 | 28.14 | 26.99 | 27.54 | 26.63 | 3,637,625 |
| 28 may 2024 | 26.64 | 29.71 | 26.09 | 27.86 | 26.94 | 7,955,305 |
| 27 may 2024 | 25.89 | 26.79 | 25.37 | 26.61 | 25.73 | 3,268,318 |
| 24 may 2024 | 26.43 | 26.75 | 25.90 | 25.93 | 25.07 | 2,389,186 |
| 23 may 2024 | 26.60 | 27.06 | 26.16 | 26.66 | 25.78 | 2,781,422 |
| 22 may 2024 | 26.91 | 27.30 | 26.15 | 27.14 | 26.25 | 5,185,630 |
| 21 may 2024 | 25.36 | 27.51 | 25.36 | 27.11 | 26.22 | 6,942,811 |
| 20 may 2024 | 24.29 | 25.71 | 24.29 | 25.43 | 24.59 | 4,047,902 |
| 17 may 2024 | 24.04 | 24.41 | 23.57 | 24.32 | 23.52 | 2,034,751 |
| 16 may 2024 | 23.34 | 24.21 | 23.34 | 24.04 | 23.25 | 2,779,319 |
| 15 may 2024 | 23.06 | 24.11 | 23.06 | 23.36 | 22.59 | 1,464,369 |
| 14 may 2024 | 23.18 | 23.64 | 22.69 | 23.34 | 22.57 | 1,397,065 |
| 13 may 2024 | 23.47 | 23.71 | 22.90 | 23.07 | 22.31 | 3,254,132 |
| 10 may 2024 | 24.79 | 25.10 | 23.82 | 23.98 | 23.19 | 2,384,047 |
| 09 may 2024 | 24.44 | 25.24 | 24.21 | 25.04 | 24.21 | 1,464,744 |
| 08 may 2024 | 25.41 | 25.41 | 24.53 | 24.69 | 23.88 | 2,906,251 |
| 07 may 2024 | 23.87 | 25.35 | 23.69 | 25.16 | 24.33 | 4,041,699 |
| 06 may 2024 | 23.25 | 23.94 | 23.21 | 23.71 | 22.93 | 3,407,236 |
| 30 abr 2024 | 32.54 | 33.06 | 32.06 | 32.18 | 31.12 | 2,441,037 |
| 29 abr 2024 | 32.89 | 33.50 | 32.21 | 32.54 | 31.46 | 2,957,778 |
| 26 abr 2024 | 32.24 | 33.50 | 31.79 | 32.14 | 31.08 | 3,006,108 |
| 25 abr 2024 | 31.33 | 32.85 | 31.13 | 31.95 | 30.89 | 2,084,761 |
| 24 abr 2024 | 29.59 | 31.50 | 29.54 | 31.50 | 30.46 | 2,312,448 |
| 23 abr 2024 | 30.17 | 30.93 | 29.52 | 29.70 | 28.72 | 1,276,927 |
| 22 abr 2024 | 30.00 | 30.79 | 28.76 | 30.03 | 29.04 | 1,574,946 |
| 19 abr 2024 | 29.41 | 30.93 | 29.22 | 29.88 | 28.89 | 2,033,952 |
| 18 abr 2024 | 30.20 | 30.44 | 28.87 | 29.50 | 28.52 | 1,446,982 |
| 17 abr 2024 | 27.89 | 29.88 | 27.85 | 29.67 | 28.69 | 3,237,336 |
| 16 abr 2024 | 29.57 | 29.67 | 27.13 | 27.40 | 26.49 | 2,248,713 |
| 15 abr 2024 | 29.48 | 30.00 | 28.50 | 29.56 | 28.58 | 2,179,066 |
| 12 abr 2024 | 29.70 | 30.50 | 29.55 | 29.68 | 28.70 | 1,953,091 |
| 11 abr 2024 | 30.04 | 30.85 | 29.10 | 29.29 | 28.32 | 2,979,246 |
| 10 abr 2024 | 31.67 | 31.67 | 30.08 | 30.51 | 29.50 | 2,119,984 |
| 09 abr 2024 | 31.34 | 32.33 | 30.74 | 31.51 | 30.47 | 1,873,485 |
| 08 abr 2024 | 32.36 | 32.39 | 31.32 | 31.34 | 30.30 | 2,300,477 |
| 03 abr 2024 | 33.50 | 33.68 | 32.02 | 32.36 | 31.29 | 2,140,503 |
| 02 abr 2024 | 35.07 | 35.88 | 33.56 | 33.86 | 32.74 | 2,052,727 |
| 01 abr 2024 | 34.21 | 36.45 | 33.30 | 35.17 | 34.01 | 3,131,452 |
| 29 mar 2024 | 33.33 | 33.99 | 32.62 | 33.70 | 32.59 | 906,903 |
| 28 mar 2024 | 32.84 | 34.25 | 32.69 | 33.73 | 32.61 | 1,750,343 |
| 27 mar 2024 | 34.50 | 34.55 | 32.60 | 32.70 | 31.62 | 2,286,582 |
| 26 mar 2024 | 34.80 | 35.29 | 34.01 | 34.55 | 33.41 | 1,621,161 |
| 25 mar 2024 | 36.97 | 37.37 | 35.05 | 35.31 | 34.14 | 2,083,733 |
| 22 mar 2024 | 38.28 | 38.28 | 36.70 | 37.15 | 35.92 | 1,200,633 |
| 21 mar 2024 | 37.81 | 38.50 | 37.02 | 37.50 | 36.26 | 1,359,137 |
| 20 mar 2024 | 38.50 | 38.58 | 37.30 | 38.13 | 36.87 | 1,882,377 |
| 19 mar 2024 | 38.98 | 39.00 | 37.82 | 38.59 | 37.31 | 1,419,135 |
| 18 mar 2024 | 38.12 | 40.28 | 37.60 | 39.20 | 37.90 | 2,031,824 |
| 15 mar 2024 | 36.19 | 38.43 | 35.42 | 38.12 | 36.86 | 2,018,424 |
| 14 mar 2024 | 36.84 | 36.86 | 35.08 | 36.18 | 34.98 | 1,605,505 |
| 13 mar 2024 | 35.54 | 37.40 | 35.54 | 36.74 | 35.53 | 1,184,284 |
| 12 mar 2024 | 36.50 | 36.99 | 35.62 | 35.88 | 34.69 | 1,328,633 |
| 11 mar 2024 | 34.86 | 36.71 | 34.12 | 36.16 | 34.96 | 2,245,476 |
| 08 mar 2024 | 32.05 | 35.26 | 32.05 | 34.89 | 33.74 | 2,199,400 |
| 07 mar 2024 | 34.11 | 34.66 | 32.24 | 32.40 | 31.33 | 2,241,381 |
| 06 mar 2024 | 34.95 | 35.40 | 33.31 | 33.90 | 32.78 | 3,148,219 |
| 05 mar 2024 | 35.50 | 36.41 | 34.50 | 34.71 | 33.56 | 1,368,365 |
| 04 mar 2024 | 35.20 | 36.95 | 34.63 | 36.28 | 35.08 | 2,439,124 |
| 01 mar 2024 | 34.04 | 35.39 | 33.10 | 35.06 | 33.90 | 2,306,569 |
| 29 feb 2024 | 33.00 | 34.28 | 32.00 | 33.70 | 32.59 | 2,249,713 |
| 28 feb 2024 | 35.28 | 36.77 | 32.51 | 32.68 | 31.60 | 3,385,761 |
| 27 feb 2024 | 33.00 | 35.79 | 32.79 | 35.58 | 34.40 | 2,950,083 |
| 26 feb 2024 | 31.87 | 34.80 | 31.87 | 33.33 | 32.23 | 3,959,841 |
| 23 feb 2024 | 30.02 | 32.34 | 29.73 | 31.88 | 30.83 | 2,422,805 |
| 22 feb 2024 | 29.91 | 30.69 | 29.68 | 30.15 | 29.15 | 1,714,938 |
| 21 feb 2024 | 28.40 | 31.10 | 27.89 | 30.15 | 29.15 | 3,021,341 |
| 20 feb 2024 | 29.00 | 29.28 | 27.80 | 28.95 | 27.99 | 3,244,826 |
| 19 feb 2024 | 30.90 | 32.62 | 28.35 | 29.46 | 28.49 | 3,542,796 |
| 08 feb 2024 | 25.93 | 31.00 | 24.66 | 30.65 | 29.64 | 4,167,696 |
| 07 feb 2024 | 26.88 | 27.75 | 24.67 | 25.83 | 24.98 | 5,836,292 |
| 06 feb 2024 | 23.30 | 27.01 | 21.80 | 25.58 | 24.73 | 4,590,379 |
| 05 feb 2024 | 27.05 | 27.40 | 22.07 | 23.23 | 22.46 | 5,295,456 |
| 02 feb 2024 | 29.48 | 29.48 | 25.96 | 27.05 | 26.16 | 3,318,720 |
| 01 feb 2024 | 31.27 | 31.27 | 28.80 | 29.16 | 28.20 | 3,024,170 |
| 31 ene 2024 | 31.59 | 32.37 | 29.50 | 30.42 | 29.41 | 2,952,596 |
| 30 ene 2024 | 31.90 | 32.37 | 31.19 | 31.69 | 30.64 | 1,801,361 |
| 29 ene 2024 | 33.27 | 33.27 | 31.83 | 31.97 | 30.91 | 1,672,629 |
| 26 ene 2024 | 34.25 | 34.81 | 32.80 | 32.81 | 31.73 | 1,849,817 |
| 25 ene 2024 | 33.82 | 35.16 | 33.29 | 34.44 | 33.30 | 2,387,066 |
| *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.