Hangzhou Toka Ink Co.,Ltd. (688571.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 | 5.37 | 5.38 | 5.24 | 5.29 | 5.29 | 3,135,089 |
| 27 jun 2024 | 5.46 | 5.46 | 5.30 | 5.31 | 5.31 | 2,816,727 |
| 26 jun 2024 | 5.30 | 5.44 | 5.20 | 5.44 | 5.44 | 4,636,492 |
| 25 jun 2024 | 5.13 | 5.35 | 5.13 | 5.27 | 5.27 | 5,379,346 |
| 24 jun 2024 | 5.36 | 5.42 | 5.10 | 5.10 | 5.10 | 6,432,648 |
| 21 jun 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 2,997,882 |
| 20 jun 2024 | 5.48 | 5.63 | 5.46 | 5.54 | 5.54 | 4,224,835 |
| 19 jun 2024 | 5.45 | 5.57 | 5.44 | 5.53 | 5.53 | 4,088,167 |
| 18 jun 2024 | 5.39 | 5.52 | 5.35 | 5.46 | 5.46 | 4,219,739 |
| 17 jun 2024 | 5.52 | 5.54 | 5.38 | 5.42 | 5.42 | 4,006,647 |
| 14 jun 2024 | 5.69 | 5.69 | 5.45 | 5.50 | 5.50 | 7,275,427 |
| 13 jun 2024 | 5.55 | 5.88 | 5.46 | 5.74 | 5.74 | 5,728,430 |
| 12 jun 2024 | 5.41 | 5.57 | 5.41 | 5.55 | 5.55 | 3,307,246 |
| 11 jun 2024 | 5.47 | 5.47 | 5.32 | 5.44 | 5.44 | 3,703,855 |
| 07 jun 2024 | 5.37 | 5.52 | 5.35 | 5.46 | 5.46 | 4,513,637 |
| 06 jun 2024 | 5.46 | 5.55 | 5.27 | 5.36 | 5.36 | 4,913,155 |
| 05 jun 2024 | 5.70 | 5.74 | 5.49 | 5.49 | 5.49 | 4,634,042 |
| 05 jun 2024 | 0.15 Dividendo | |||||
| 04 jun 2024 | 6.00 | 6.02 | 5.73 | 5.78 | 5.63 | 7,761,817 |
| 03 jun 2024 | 6.26 | 6.28 | 5.95 | 6.03 | 5.87 | 4,832,694 |
| 31 may 2024 | 6.23 | 6.24 | 6.15 | 6.20 | 6.04 | 2,992,714 |
| 30 may 2024 | 6.26 | 6.35 | 6.19 | 6.21 | 6.05 | 2,286,976 |
| 29 may 2024 | 6.29 | 6.37 | 6.22 | 6.25 | 6.09 | 3,298,734 |
| 28 may 2024 | 6.44 | 6.45 | 6.24 | 6.25 | 6.09 | 2,195,342 |
| 27 may 2024 | 6.37 | 6.45 | 6.24 | 6.39 | 6.22 | 1,858,380 |
| 24 may 2024 | 6.50 | 6.52 | 6.38 | 6.38 | 6.21 | 1,626,901 |
| 23 may 2024 | 6.54 | 6.55 | 6.40 | 6.42 | 6.25 | 1,800,718 |
| 22 may 2024 | 6.61 | 6.64 | 6.54 | 6.58 | 6.41 | 1,436,236 |
| 21 may 2024 | 6.74 | 6.74 | 6.58 | 6.60 | 6.43 | 1,598,928 |
| 20 may 2024 | 6.70 | 6.72 | 6.66 | 6.70 | 6.53 | 1,668,534 |
| 17 may 2024 | 6.60 | 6.69 | 6.55 | 6.67 | 6.50 | 1,616,913 |
| 16 may 2024 | 6.60 | 6.70 | 6.55 | 6.57 | 6.40 | 1,697,474 |
| 15 may 2024 | 6.63 | 6.72 | 6.55 | 6.61 | 6.44 | 1,662,380 |
| 14 may 2024 | 6.57 | 6.72 | 6.57 | 6.66 | 6.49 | 2,718,106 |
| 13 may 2024 | 6.68 | 6.75 | 6.49 | 6.54 | 6.37 | 3,150,453 |
| 10 may 2024 | 6.72 | 6.77 | 6.64 | 6.68 | 6.51 | 1,634,750 |
| 09 may 2024 | 6.69 | 6.78 | 6.69 | 6.73 | 6.56 | 1,993,886 |
| 08 may 2024 | 6.78 | 6.81 | 6.65 | 6.69 | 6.52 | 2,070,832 |
| 07 may 2024 | 6.73 | 6.77 | 6.67 | 6.77 | 6.59 | 2,654,148 |
| 06 may 2024 | 6.73 | 6.79 | 6.65 | 6.74 | 6.57 | 4,751,076 |
| 30 abr 2024 | 6.74 | 6.82 | 6.54 | 6.73 | 6.56 | 4,799,322 |
| 29 abr 2024 | 6.39 | 6.83 | 6.39 | 6.82 | 6.64 | 4,921,184 |
| 26 abr 2024 | 6.38 | 6.50 | 6.29 | 6.44 | 6.27 | 3,077,305 |
| 25 abr 2024 | 6.17 | 6.45 | 6.17 | 6.41 | 6.24 | 2,665,260 |
| 24 abr 2024 | 6.03 | 6.24 | 6.00 | 6.19 | 6.03 | 2,469,454 |
| 23 abr 2024 | 6.00 | 6.19 | 5.93 | 6.05 | 5.89 | 3,208,530 |
| 22 abr 2024 | 5.88 | 6.07 | 5.81 | 6.03 | 5.87 | 2,084,271 |
| 19 abr 2024 | 5.76 | 6.02 | 5.76 | 5.97 | 5.82 | 2,249,178 |
| 18 abr 2024 | 5.94 | 6.02 | 5.81 | 5.90 | 5.75 | 3,315,879 |
| 17 abr 2024 | 5.60 | 5.92 | 5.60 | 5.89 | 5.74 | 3,577,545 |
| 16 abr 2024 | 6.02 | 6.08 | 5.49 | 5.49 | 5.35 | 5,162,810 |
| 15 abr 2024 | 6.40 | 6.45 | 6.03 | 6.12 | 5.96 | 3,523,578 |
| 12 abr 2024 | 6.41 | 6.47 | 6.34 | 6.35 | 6.19 | 1,881,285 |
| 11 abr 2024 | 6.32 | 6.50 | 6.30 | 6.41 | 6.24 | 2,886,754 |
| 10 abr 2024 | 6.52 | 6.52 | 6.30 | 6.41 | 6.24 | 2,880,861 |
| 09 abr 2024 | 6.36 | 6.50 | 6.36 | 6.47 | 6.30 | 1,941,587 |
| 08 abr 2024 | 6.48 | 6.60 | 6.33 | 6.33 | 6.17 | 2,107,552 |
| 03 abr 2024 | 6.51 | 6.58 | 6.41 | 6.56 | 6.39 | 2,457,223 |
| 02 abr 2024 | 6.32 | 6.53 | 6.31 | 6.46 | 6.29 | 3,215,524 |
| 01 abr 2024 | 6.31 | 6.38 | 6.23 | 6.32 | 6.16 | 3,276,929 |
| 29 mar 2024 | 6.16 | 6.29 | 6.13 | 6.31 | 6.15 | 1,176,554 |
| 28 mar 2024 | 6.20 | 6.26 | 6.06 | 6.22 | 6.06 | 2,252,617 |
| 27 mar 2024 | 6.11 | 6.22 | 6.06 | 6.07 | 5.91 | 3,122,612 |
| 26 mar 2024 | 6.29 | 6.36 | 6.00 | 6.12 | 5.96 | 4,145,866 |
| 25 mar 2024 | 6.22 | 6.49 | 6.19 | 6.30 | 6.14 | 3,851,338 |
| 22 mar 2024 | 6.31 | 6.37 | 6.18 | 6.20 | 6.04 | 2,186,478 |
| 21 mar 2024 | 6.36 | 6.42 | 6.27 | 6.37 | 6.20 | 2,025,442 |
| 20 mar 2024 | 6.29 | 6.38 | 6.22 | 6.36 | 6.19 | 1,997,904 |
| 19 mar 2024 | 6.20 | 6.33 | 6.18 | 6.28 | 6.12 | 3,766,522 |
| 18 mar 2024 | 6.07 | 6.22 | 6.01 | 6.22 | 6.06 | 4,690,883 |
| 15 mar 2024 | 6.02 | 6.08 | 5.95 | 6.05 | 5.89 | 2,091,669 |
| 14 mar 2024 | 5.86 | 6.09 | 5.86 | 6.00 | 5.84 | 2,370,332 |
| 13 mar 2024 | 5.98 | 6.05 | 5.94 | 5.98 | 5.82 | 2,245,599 |
| 12 mar 2024 | 5.83 | 6.01 | 5.81 | 5.96 | 5.81 | 2,739,523 |
| 11 mar 2024 | 5.77 | 5.85 | 5.74 | 5.82 | 5.67 | 2,800,663 |
| 08 mar 2024 | 5.60 | 5.81 | 5.60 | 5.72 | 5.57 | 3,558,804 |
| 07 mar 2024 | 5.76 | 5.78 | 5.57 | 5.60 | 5.45 | 2,769,510 |
| 06 mar 2024 | 5.59 | 5.74 | 5.57 | 5.69 | 5.54 | 2,237,401 |
| 05 mar 2024 | 5.62 | 5.72 | 5.56 | 5.60 | 5.45 | 2,134,344 |
| 04 mar 2024 | 5.73 | 5.85 | 5.63 | 5.68 | 5.53 | 3,178,655 |
| 01 mar 2024 | 5.62 | 5.86 | 5.58 | 5.80 | 5.65 | 4,985,805 |
| 29 feb 2024 | 5.42 | 5.68 | 5.38 | 5.60 | 5.45 | 5,896,415 |
| 28 feb 2024 | 6.05 | 6.11 | 5.41 | 5.42 | 5.28 | 9,499,336 |
| 27 feb 2024 | 5.89 | 6.04 | 5.76 | 6.03 | 5.87 | 3,552,966 |
| 26 feb 2024 | 5.75 | 5.94 | 5.68 | 5.83 | 5.68 | 5,628,884 |
| 23 feb 2024 | 5.57 | 5.68 | 5.54 | 5.68 | 5.53 | 4,503,552 |
| 22 feb 2024 | 5.45 | 5.58 | 5.40 | 5.54 | 5.40 | 3,564,515 |
| 21 feb 2024 | 5.37 | 5.66 | 5.33 | 5.48 | 5.34 | 6,034,194 |
| 20 feb 2024 | 5.49 | 5.53 | 5.27 | 5.40 | 5.26 | 6,336,692 |
| 19 feb 2024 | 5.17 | 5.65 | 5.17 | 5.45 | 5.31 | 11,561,489 |
| 08 feb 2024 | 4.55 | 5.22 | 4.35 | 5.13 | 5.00 | 11,895,904 |
| 07 feb 2024 | 4.64 | 4.66 | 4.38 | 4.48 | 4.36 | 9,891,446 |
| 06 feb 2024 | 4.60 | 4.83 | 4.22 | 4.61 | 4.49 | 10,659,621 |
| 05 feb 2024 | 5.06 | 5.13 | 4.44 | 4.60 | 4.48 | 9,241,444 |
| 02 feb 2024 | 5.60 | 5.65 | 4.98 | 5.13 | 5.00 | 6,427,712 |
| 01 feb 2024 | 5.65 | 5.75 | 5.41 | 5.61 | 5.46 | 5,479,040 |
| 31 ene 2024 | 6.12 | 6.12 | 5.64 | 5.65 | 5.50 | 4,628,714 |
| 30 ene 2024 | 6.36 | 6.39 | 6.01 | 6.05 | 5.89 | 5,340,111 |
| 29 ene 2024 | 6.72 | 6.72 | 6.41 | 6.45 | 6.28 | 5,605,430 |
| 26 ene 2024 | 6.67 | 6.81 | 6.55 | 6.66 | 6.49 | 4,594,399 |
| *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.