Mercados españoles cerrados

Hubei Huitian New Materials Co., Ltd. (300041.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
8,21-0,09 (-1,08%)
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20248,308,388,108,218,219.915.982
20 jun 20248,408,528,308,308,3011.281.221
19 jun 20248,688,728,368,378,3715.720.363
18 jun 20248,758,828,618,648,6414.958.021
17 jun 20248,838,878,728,798,7910.242.160
14 jun 20248,708,888,568,868,8613.821.812
13 jun 20248,909,008,718,808,8018.465.810
12 jun 20248,939,098,788,958,9522.737.727
11 jun 20248,819,088,729,049,0426.211.731
07 jun 20248,698,938,598,918,9129.714.496
06 jun 20248,488,888,378,598,5927.731.703
05 jun 20248,648,718,408,478,4718.019.562
04 jun 20248,238,938,218,788,7827.087.466
03 jun 20248,378,398,138,238,2315.542.886
31 may 20248,558,688,438,448,4423.827.044
30 may 20248,318,798,278,708,7035.598.933
29 may 20248,088,478,068,388,3823.121.531
28 may 20248,338,528,108,118,1116.721.214
27 may 20248,278,457,978,378,3725.333.948
24 may 20248,308,588,218,388,3834.391.526
23 may 20248,108,607,938,438,4340.577.300
23 may 20240.1 Dividendo
22 may 20247,898,207,848,188,0819.181.743
21 may 20248,058,057,827,857,759.952.160
20 may 20247,978,197,958,057,9510.898.133
17 may 20247,857,967,797,957,856.775.430
16 may 20247,877,967,837,857,757.092.479
15 may 20247,927,997,847,857,756.685.931
14 may 20247,958,057,907,967,866.835.920
13 may 20248,178,177,917,957,8511.608.040
10 may 20248,428,458,208,228,1210.504.980
09 may 20248,328,508,328,438,3311.282.649
08 may 20248,478,518,298,328,2212.530.480
07 may 20248,478,538,378,528,4213.882.197
06 may 20248,228,508,178,448,3415.955.854
30 abr 20248,158,168,018,118,0114.754.198
29 abr 20247,948,147,758,097,9923.079.683
26 abr 20247,827,997,817,947,8413.215.030
25 abr 20247,818,067,767,907,8011.018.700
24 abr 20247,747,867,697,827,728.369.929
23 abr 20247,807,887,737,797,697.091.817
22 abr 20247,998,047,747,767,6712.339.463
19 abr 20248,168,318,038,057,959.105.120
18 abr 20248,128,317,958,228,1213.241.546
17 abr 20247,738,137,738,138,0319.182.615
16 abr 20248,308,307,537,567,4731.837.732
15 abr 20249,039,138,628,798,6811.010.107
12 abr 20249,109,158,938,988,878.205.222
11 abr 20249,119,248,969,098,988.620.746
10 abr 20249,439,449,089,169,0510.442.870
09 abr 20249,129,479,109,479,3511.595.774
08 abr 20249,389,439,109,129,018.929.008
03 abr 20249,489,619,369,409,2910.708.170
02 abr 20249,319,529,289,519,3912.010.378
01 abr 20249,229,489,229,369,2511.225.025
29 mar 20249,019,158,989,219,105.449.373
28 mar 20248,739,108,739,008,899.785.819
27 mar 20249,109,238,768,768,6511.242.610
26 mar 20248,989,188,889,139,0213.325.139
25 mar 20249,219,409,009,028,9113.713.722
22 mar 20249,629,629,309,339,2220.381.486
21 mar 20249,189,759,189,659,5330.923.680
20 mar 20249,139,299,079,259,1413.758.437
19 mar 20249,179,249,109,129,0111.952.762
18 mar 20249,189,229,059,229,1114.547.898
15 mar 20248,819,188,729,139,0217.616.459
14 mar 20248,969,038,718,848,739.193.467
13 mar 20249,049,068,908,958,849.599.026
12 mar 20248,989,078,889,048,9310.703.941
11 mar 20248,759,038,759,018,9011.328.276
08 mar 20248,598,858,598,748,636.586.300
07 mar 20248,788,858,628,628,517.629.294
06 mar 20248,608,888,598,768,656.390.248
05 mar 20248,878,878,658,668,558.509.530
04 mar 20248,818,928,718,918,806.768.400
01 mar 20248,748,868,688,838,727.607.424
29 feb 20248,338,758,318,758,6410.061.751
28 feb 20248,899,128,408,418,3116.894.633
27 feb 20248,698,898,608,878,769.465.619
26 feb 20248,608,848,558,738,6211.006.735
23 feb 20248,538,648,448,638,529.292.578
22 feb 20248,388,588,358,488,386.907.392
21 feb 20248,268,658,248,418,319.969.330
20 feb 20248,428,428,228,348,246.674.771
19 feb 20248,518,578,328,428,329.477.422
08 feb 20248,028,558,018,458,3512.122.210
07 feb 20247,788,167,787,927,828.816.026
06 feb 20247,287,907,037,837,739.067.428
05 feb 20247,397,506,777,237,1413.786.135
02 feb 20247,807,967,237,447,3510.525.843
01 feb 20247,788,017,677,797,697.386.344
31 ene 20248,298,367,867,887,789.090.560
30 ene 20248,628,638,318,318,216.165.560
29 ene 20249,009,078,608,628,519.189.921
26 ene 20249,109,208,968,978,867.930.910
25 ene 20248,889,188,839,169,058.561.317
24 ene 20248,858,948,588,918,807.263.174
23 ene 20248,718,978,608,858,748.038.981
22 ene 20249,349,348,658,808,6915.997.443
19 ene 20249,509,719,309,459,3314.369.484
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...