Mercados españoles cerrados

Jiangsu Canlon Building Materials Co., Ltd. (300715.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
8,00-0,19 (-2,32%)
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 20248,078,117,848,008,00972.936
13 jun 20248,158,197,878,198,191.050.814
12 jun 20248,068,208,018,208,20894.840
11 jun 20248,308,307,838,078,071.669.150
07 jun 20247,998,357,808,358,351.906.580
06 jun 20248,178,277,568,008,002.468.520
05 jun 20248,428,428,128,128,12975.506
04 jun 20248,338,578,098,438,431.654.502
03 jun 20248,568,658,228,328,321.310.900
31 may 20248,538,638,458,548,54882.400
30 may 20248,658,678,458,528,521.178.956
29 may 20248,618,918,598,708,701.457.340
28 may 20248,868,868,558,578,571.401.280
27 may 20249,079,078,608,798,792.230.622
24 may 20249,319,389,059,069,061.444.900
24 may 20240.13 Dividendo
23 may 20249,609,789,359,419,282.520.739
22 may 20249,539,999,539,749,613.675.700
21 may 20249,829,969,509,599,464.898.780
20 may 20249,6510,369,469,999,859.368.314
17 may 20249,159,839,009,709,575.146.860
16 may 20248,639,308,529,169,032.756.948
15 may 20248,608,798,478,638,51956.348
14 may 20248,518,658,428,598,471.304.900
13 may 20248,788,788,458,518,391.468.300
10 may 20249,049,188,798,848,721.227.800
09 may 20248,809,048,778,978,85862.058
08 may 20249,009,098,778,818,69897.040
07 may 20248,798,998,798,978,851.010.242
06 may 20248,688,948,688,898,771.053.400
30 abr 20248,748,808,608,678,55984.800
29 abr 20248,358,818,278,798,671.700.320
26 abr 20248,278,338,108,328,211.153.500
25 abr 20248,108,388,058,388,261.356.000
24 abr 20248,158,288,028,138,021.118.974
23 abr 20248,258,258,078,128,011.271.800
22 abr 20248,058,277,928,278,161.284.654
19 abr 20248,288,438,138,208,091.112.334
18 abr 20248,418,558,208,408,281.557.451
17 abr 20248,058,458,058,408,281.683.182
16 abr 20248,758,757,918,128,013.075.980
15 abr 20249,089,128,358,788,662.700.102
12 abr 20249,319,359,069,108,971.074.640
11 abr 20249,279,389,149,219,081.382.140
10 abr 20249,419,439,149,209,071.440.445
09 abr 20249,139,449,139,419,28996.940
08 abr 20249,489,579,139,149,011.652.620
03 abr 20249,469,759,389,589,452.085.800
02 abr 20249,429,519,339,479,341.646.256
01 abr 20249,329,579,059,459,322.139.178
29 mar 20248,889,008,818,978,85778.620
28 mar 20248,829,008,778,908,781.328.700
27 mar 20249,179,208,858,858,731.188.100
26 mar 20249,199,338,969,189,051.333.300
25 mar 20249,349,469,169,189,051.517.117
22 mar 20249,549,559,299,359,221.214.700
21 mar 20249,509,609,349,549,411.331.757
20 mar 20249,439,519,319,489,351.569.117
19 mar 20249,479,479,279,429,291.449.934
18 mar 20249,279,429,269,419,281.601.900
15 mar 20249,129,259,059,249,111.295.000
14 mar 20249,109,229,049,159,021.037.060
13 mar 20249,279,299,059,149,011.400.962
12 mar 20249,009,289,009,279,141.734.506
11 mar 20248,909,058,789,058,921.033.564
08 mar 20248,748,968,688,878,751.258.900
07 mar 20248,999,098,788,788,661.004.000
06 mar 20248,809,088,798,968,841.151.840
05 mar 20249,169,168,888,898,771.245.400
04 mar 20249,209,288,919,118,981.235.898
01 mar 20249,289,349,079,209,071.276.460
29 feb 20248,819,258,809,249,111.511.786
28 feb 20249,529,758,888,968,842.216.701
27 feb 20249,559,559,359,489,351.105.220
26 feb 20249,389,609,259,449,311.439.062
23 feb 20249,319,369,129,339,201.078.700
22 feb 20249,249,359,129,299,161.177.400
21 feb 20248,919,488,829,229,091.776.400
20 feb 20249,149,148,708,968,841.185.082
19 feb 20249,009,278,818,978,852.049.658
08 feb 20249,339,338,369,199,063.615.300
07 feb 20248,659,027,818,808,684.434.677
06 feb 20248,078,796,528,558,434.544.866
05 feb 20248,448,477,538,007,895.030.800
02 feb 20249,309,328,208,528,402.911.900
01 feb 20249,509,528,969,149,012.297.747
31 ene 20249,7810,149,379,679,542.032.300
30 ene 202410,4910,5510,0010,019,871.756.440
29 ene 202411,1911,3610,4710,5310,381.806.700
26 ene 202411,0311,5010,9211,2511,091.379.200
25 ene 202410,4411,0510,4311,0310,881.173.300
24 ene 202410,2810,5710,0610,4410,301.299.500
23 ene 202410,3310,369,9910,3010,161.419.125
22 ene 202411,0111,0610,1810,3610,221.786.046
19 ene 202411,3911,3911,0311,0610,91888.120
18 ene 202411,5411,6410,9511,2211,061.788.800
17 ene 202411,7011,7811,5211,5411,381.047.000
16 ene 202411,8111,8711,5511,7011,541.099.100
15 ene 202411,7111,7811,5211,7511,591.301.500
12 ene 202411,5911,8811,4711,6911,531.129.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...