Mercados españoles cerrados en 2 hrs 11 min

Nanjing Hicin Pharmaceutical Co., Ltd. (300584.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
15,50+0,38 (+2,51%)
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202415,4215,5015,1015,5015,501.338.700
25 jun 202415,0915,3214,9715,1215,121.004.900
24 jun 202415,5415,5514,7514,9614,961.560.100
21 jun 202415,4215,9415,0115,6415,641.437.700
20 jun 202415,9316,2815,3915,4215,422.026.400
19 jun 202415,9715,9715,5815,7715,77962.100
18 jun 202415,5415,8515,4015,7615,761.131.300
18 jun 20240.05 Dividendo
17 jun 202415,9416,0015,5615,5915,54987.300
14 jun 202416,0616,0615,7115,8515,801.033.550
13 jun 202416,0016,2115,8816,0215,971.281.200
12 jun 202415,6016,3615,4016,0616,011.970.100
11 jun 202415,3815,6315,0915,6215,57924.900
07 jun 202415,3015,5015,0615,4515,401.391.000
06 jun 202415,8215,9314,8015,0414,991.903.000
05 jun 202416,2116,2115,7915,8115,761.213.700
04 jun 202416,3816,3816,0016,2116,161.183.400
03 jun 202416,6016,7616,2116,3816,331.441.400
31 may 202416,5916,9016,5016,7816,731.459.800
30 may 202416,7016,8016,3516,4916,441.596.500
29 may 202416,8716,8816,5416,7116,661.151.300
28 may 202416,8516,9816,6116,7216,671.110.100
27 may 202417,0717,2916,7417,0216,971.301.800
24 may 202417,0717,3417,0417,0817,031.376.500
23 may 202417,5517,5817,0317,1417,092.114.850
22 may 202417,7217,8017,4617,5917,531.386.450
21 may 202418,0818,0817,5017,6017,541.630.200
20 may 202417,9918,1817,7317,8917,832.033.804
17 may 202417,7017,9717,5317,7817,722.426.000
16 may 202418,0118,0917,6917,8617,802.721.500
15 may 202417,9718,2117,7617,9517,893.087.550
14 may 202417,6918,7517,6918,0618,005.075.150
13 may 202418,1920,0118,1918,5418,487.369.714
10 may 202419,6619,7918,4418,4918,437.654.052
09 may 202418,8020,4818,5519,6519,599.548.408
08 may 202418,2120,0017,9919,2119,1510.320.510
07 may 202418,0118,3917,6818,3018,246.556.496
06 may 202417,9118,9917,4618,3918,337.919.558
30 abr 202416,5019,3116,5018,0217,965.752.752
29 abr 202416,0616,6516,0616,5016,451.736.350
26 abr 202415,9416,1715,5816,1316,082.639.100
25 abr 202415,7616,4315,7616,0916,042.458.500
24 abr 202415,2415,6515,1615,6415,591.619.900
23 abr 202414,8715,4614,8615,2715,221.847.001
22 abr 202414,8215,3514,5214,8614,811.628.750
19 abr 202415,1515,4614,7614,8214,771.424.600
18 abr 202415,7315,7615,1915,2115,161.734.800
17 abr 202414,5915,7014,5915,5815,532.132.600
16 abr 202415,4015,5714,2014,3714,322.633.853
15 abr 202416,5716,8315,2515,5915,542.524.953
12 abr 202416,9817,2816,7316,7616,711.207.200
11 abr 202417,0217,3916,8517,0316,981.235.926
10 abr 202417,5717,5716,8817,1917,131.503.800
09 abr 202416,9117,6616,7517,6017,542.202.100
08 abr 202417,8917,8916,8316,8516,802.092.226
03 abr 202417,8318,0517,5417,9317,871.463.684
02 abr 202418,1018,1717,8117,9217,861.862.084
01 abr 202417,8018,1817,7918,1518,092.658.000
29 mar 202417,9418,0417,5017,8017,74975.900
28 mar 202417,5018,1417,2717,9517,892.274.004
27 mar 202417,9518,4217,7117,8017,742.496.100
26 mar 202417,9018,0917,3317,9817,922.376.510
25 mar 202418,3818,3917,6117,6317,572.182.500
22 mar 202418,8918,8918,0218,1418,083.095.200
21 mar 202418,9518,9518,3918,8218,762.944.200
20 mar 202418,6618,9518,5018,8418,782.911.000
19 mar 202418,7919,0318,6318,6918,633.328.989
18 mar 202418,5618,9518,4018,8718,814.731.285
15 mar 202418,4418,9818,3318,5718,514.514.115
14 mar 202419,4919,9918,0818,4418,385.999.366
13 mar 202418,0518,6518,0118,4218,366.000.300
12 mar 202417,5220,6917,4518,7618,707.582.756
11 mar 202417,0417,4216,8917,4117,351.927.500
08 mar 202416,7217,2816,6616,9516,901.975.200
07 mar 202416,8017,1516,6216,6416,591.863.100
06 mar 202417,1017,4016,6217,1017,051.710.133
05 mar 202417,5217,7317,0217,1017,052.587.430
04 mar 202417,2718,0217,2717,9217,863.212.330
01 mar 202416,9917,2616,8517,1917,131.898.185
29 feb 202415,9216,9915,9216,9516,902.883.600
28 feb 202418,2118,9516,3516,3716,324.647.600
27 feb 202417,8318,2717,5618,2518,192.275.900
26 feb 202417,2718,3417,0817,9017,843.761.200
23 feb 202416,6917,3316,5117,2917,233.360.101
22 feb 202416,2816,9516,2016,6916,643.005.900
21 feb 202415,9116,6415,8116,2316,183.182.977
20 feb 202415,5516,6015,2016,2616,213.566.154
19 feb 202415,5016,0015,0015,6015,553.569.480
08 feb 202413,1915,1812,6814,9314,884.959.884
07 feb 202414,7614,7812,9713,1713,134.854.553
06 feb 202413,5715,3112,8614,5214,474.095.900
05 feb 202416,3416,3413,6214,1914,143.591.300
02 feb 202417,5617,9515,7816,3416,292.196.600
01 feb 202417,6917,8217,0217,4017,341.884.900
31 ene 202419,0819,1217,6717,7917,732.043.200
30 ene 202419,8719,9119,0219,0518,991.434.200
29 ene 202420,7021,1819,8219,8519,791.766.600
26 ene 202420,6321,2720,5020,6820,612.072.200
25 ene 202419,9620,6419,6120,5820,511.758.450
24 ene 202419,4319,9719,0019,7619,701.915.298
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...