Mercados españoles cerrados

Zibo Qixiang Tengda Chemical Co., Ltd (002408.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
5,68-0,13 (-2,24%)
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,765,795,595,685,6844.023.134
13 jun 20245,856,005,805,815,8175.090.849
12 jun 20246,006,365,686,036,03107.388.480
11 jun 20245,795,795,795,795,799.241.621
07 jun 20245,255,325,165,265,2613.000.368
06 jun 20245,275,315,135,175,1712.471.208
06 jun 20240.07058 Dividendo
05 jun 20245,475,495,295,315,2412.186.916
04 jun 20245,305,505,245,475,4015.723.480
03 jun 20245,445,455,265,315,2414.004.345
31 may 20245,485,555,445,455,3811.914.374
30 may 20245,525,645,485,495,4216.213.123
29 may 20245,405,585,385,525,4515.394.894
28 may 20245,495,615,465,515,4418.797.400
27 may 20245,445,505,395,495,4211.149.496
24 may 20245,445,545,425,435,3610.511.767
23 may 20245,575,605,435,455,3816.392.583
22 may 20245,645,685,575,585,5111.116.835
21 may 20245,755,765,625,675,5915.096.080
20 may 20245,795,875,745,765,6815.485.309
17 may 20245,625,775,605,765,6817.520.998
16 may 20245,705,745,605,635,5616.715.909
15 may 20245,695,785,605,705,6217.615.000
14 may 20245,755,815,675,705,6220.878.827
13 may 20245,745,805,605,745,6625.178.395
10 may 20245,765,815,665,755,6721.398.540
09 may 20245,815,925,725,765,6828.975.680
08 may 20245,985,985,765,795,7139.948.226
07 may 20245,666,025,635,995,9153.348.173
06 may 20245,455,715,405,685,6035.061.810
30 abr 20245,405,465,345,395,3217.663.540
29 abr 20245,255,385,195,375,3026.433.639
26 abr 20245,155,265,125,255,1819.399.879
25 abr 20245,085,275,075,195,1218.051.004
24 abr 20245,085,184,965,135,0618.915.612
23 abr 20245,245,285,065,105,0328.478.413
22 abr 20245,375,625,265,275,2030.493.314
19 abr 20245,165,455,165,375,3034.081.335
18 abr 20245,305,315,185,205,1322.077.740
17 abr 20245,095,325,085,305,2329.198.725
16 abr 20245,145,305,035,034,9627.254.056
15 abr 20245,315,425,045,205,1336.128.326
12 abr 20245,165,525,135,315,2437.274.723
11 abr 20245,125,235,075,175,1015.740.014
10 abr 20245,195,215,095,135,0617.002.493
09 abr 20245,125,175,095,135,0612.046.182
08 abr 20245,195,275,105,125,0513.733.071
03 abr 20245,185,255,155,195,1216.702.021
02 abr 20245,045,165,035,145,0718.111.661
01 abr 20244,945,064,945,054,9811.701.453
29 mar 20244,874,964,864,944,876.448.100
28 mar 20244,854,934,844,864,809.932.900
27 mar 20244,904,964,844,854,7910.894.999
26 mar 20244,904,954,814,904,8311.145.014
25 mar 20244,975,024,904,914,8411.332.760
22 mar 20245,065,074,974,984,9110.954.120
21 mar 20245,085,105,045,085,0110.772.643
20 mar 20245,025,085,005,075,0013.227.568
19 mar 20245,085,105,015,024,9514.043.401
18 mar 20245,055,115,025,095,0216.433.829
15 mar 20245,005,064,935,054,9814.485.006
14 mar 20245,075,154,985,014,9416.930.377
13 mar 20245,095,185,025,064,9918.281.201
12 mar 20244,975,094,945,024,9517.134.738
11 mar 20244,874,964,864,964,8914.103.329
08 mar 20244,854,904,824,874,8111.875.265
07 mar 20244,864,974,834,834,7717.576.328
06 mar 20244,804,894,784,854,7911.974.013
05 mar 20244,844,864,774,804,7412.741.820
04 mar 20244,964,984,834,864,8015.766.588
01 mar 20245,025,074,934,974,9020.248.194
29 feb 20244,854,984,804,974,9026.924.052
28 feb 20244,895,084,824,824,7631.711.298
27 feb 20244,764,894,764,894,8317.930.730
26 feb 20244,824,874,764,784,7220.544.346
23 feb 20244,854,874,714,814,7521.384.380
22 feb 20244,844,884,764,834,7717.756.032
21 feb 20244,734,944,664,834,7724.579.891
20 feb 20244,924,954,714,774,7124.784.196
19 feb 20245,335,334,854,944,8748.136.308
08 feb 20244,865,214,745,215,1427.786.411
07 feb 20244,334,744,334,744,6833.299.736
06 feb 20243,924,313,894,314,2528.249.682
05 feb 20244,164,243,793,923,8734.114.979
02 feb 20244,404,484,024,194,1323.379.103
01 feb 20244,464,554,344,404,3414.829.310
31 ene 20244,624,654,464,494,4319.161.129
30 ene 20244,824,884,694,704,6410.084.731
29 ene 20244,944,974,834,844,789.472.378
26 ene 20244,914,994,894,934,8610.304.612
25 ene 20244,654,924,644,914,8414.300.952
24 ene 20244,574,654,474,644,5811.095.786
23 ene 20244,504,574,414,554,4913.376.563
22 ene 20244,814,814,444,494,4316.778.922
19 ene 20244,814,874,774,804,7410.015.813
18 ene 20244,834,854,684,804,7414.322.370
17 ene 20244,964,974,864,864,809.133.089
16 ene 20245,005,024,884,964,8910.323.820
15 ene 20245,035,054,954,984,916.817.238
12 ene 20245,025,115,015,044,978.405.445
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...