Mercados españoles cerrados en 2 hrs 11 min

Shenzhen Ridge Engineering Consulting Co., Ltd. (300977.SZ)

Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
14,93-0,25 (-1,65%)
Al cierre: 03:04PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202415,1915,3314,7414,9314,932.564.574
31 may 202415,1915,3214,9615,1815,182.528.929
30 may 202415,1115,3614,7314,9914,993.409.763
30 may 20240.22 Dividendo
29 may 202415,5316,0215,2115,3015,084.055.297
28 may 202415,6316,1515,2615,7515,525.094.141
27 may 202415,9216,1015,1115,6515,425.366.279
24 may 202416,9817,1816,0216,0715,847.662.523
23 may 202417,9018,2016,5117,4017,1512.221.364
22 may 202418,2319,9917,0019,0118,7415.148.957
21 may 202416,6618,7316,6617,9017,6411.949.199
20 may 202415,6817,9915,6316,5816,3410.258.582
17 may 202415,3416,7414,8316,0115,786.859.970
16 may 202414,1815,3514,1815,2615,044.881.287
15 may 202414,1914,5013,9114,2414,041.438.737
14 may 202414,1214,5514,1214,1713,971.547.288
13 may 202414,7014,7414,2214,2714,061.851.788
10 may 202415,0215,2014,6114,8314,622.537.675
09 may 202414,5615,0614,5614,9014,691.517.349
08 may 202414,8814,9614,4814,5414,331.427.100
07 may 202414,8214,9614,6514,9514,741.960.159
06 may 202414,6614,9714,6614,8014,591.960.583
30 abr 202414,8514,9214,2814,4214,212.414.950
29 abr 202414,2614,8814,2614,7914,582.854.490
26 abr 202414,4514,8814,3114,3814,174.810.221
25 abr 202414,6115,4214,5414,9714,754.434.272
24 abr 202414,3015,1614,1314,9014,694.864.663
23 abr 202413,5814,8813,3614,6614,454.894.349
22 abr 202413,3614,3913,3113,6613,463.531.285
19 abr 202412,9514,3012,6913,6013,403.572.103
18 abr 202413,1713,4312,7213,1212,931.798.089
17 abr 202412,2813,1412,2813,1412,952.048.360
16 abr 202412,6712,7911,8512,0111,841.957.952
15 abr 202413,9214,0912,6012,8112,632.494.349
12 abr 202414,0414,2813,9813,9813,781.076.800
11 abr 202413,9114,2613,5813,9813,781.089.999
10 abr 202414,4814,5613,6513,9913,791.708.850
09 abr 202414,5214,7314,3814,5414,331.210.528
08 abr 202415,0015,0014,4514,4714,261.798.612
03 abr 202415,3015,4014,7515,0814,862.056.733
02 abr 202415,4815,6615,2915,3815,162.843.058
01 abr 202414,9715,5314,8115,4815,263.687.151
29 mar 202414,6015,3714,6015,0814,862.826.450
28 mar 202413,8514,8813,8514,5814,371.973.320
27 mar 202414,4314,4913,8313,8313,631.478.313
26 mar 202414,3414,5114,0214,4314,221.708.400
25 mar 202414,9314,9414,2014,2514,051.704.125
22 mar 202415,2815,3214,6514,8114,602.086.800
21 mar 202415,4015,5015,1015,2815,061.516.896
20 mar 202415,2015,4815,0915,3815,161.823.638
19 mar 202415,1015,3015,0215,2014,981.822.034
18 mar 202414,8515,1914,7315,1814,961.930.900
15 mar 202414,5114,7114,3914,7114,501.417.387
14 mar 202414,6814,7814,2914,5114,301.658.500
13 mar 202414,8614,9014,4914,6714,461.607.825
12 mar 202414,3314,7714,2414,6914,482.315.098
11 mar 202414,0914,2713,9214,2714,061.802.700
08 mar 202413,7814,2213,7814,1113,911.789.486
07 mar 202414,0414,3113,8413,8613,662.050.361
06 mar 202413,9414,1313,6213,9513,751.625.788
05 mar 202414,1314,1913,7813,8413,641.819.000
04 mar 202414,0814,3613,5614,2614,052.168.728
01 mar 202413,8614,3013,7814,0513,851.889.300
29 feb 202413,0113,8612,9813,8513,652.873.175
28 feb 202415,0015,3013,1513,2013,014.528.825
27 feb 202414,3614,9014,2614,8914,682.327.315
26 feb 202414,0914,7513,9214,3814,172.943.469
23 feb 202413,6614,0913,5514,0913,892.792.074
22 feb 202413,0113,6313,0113,6013,402.572.461
21 feb 202412,7913,6712,5213,1412,952.850.168
20 feb 202412,5713,3012,2313,0012,813.336.593
19 feb 202411,9812,9811,9712,4412,263.747.281
08 feb 202410,6011,7010,2211,6211,453.724.832
07 feb 202411,6211,6210,2810,4510,303.878.984
06 feb 202411,6812,0410,2111,6211,453.658.955
05 feb 202413,9813,9811,4411,9111,743.365.417
02 feb 202414,7015,1513,4013,8413,642.316.712
01 feb 202415,5815,5814,3114,8514,641.875.387
31 ene 202416,4216,4315,1315,1514,931.590.787
30 ene 202416,7216,9816,4016,4216,181.337.249
29 ene 202417,7117,9316,9116,9216,681.503.750
26 ene 202417,6118,1917,6117,7117,462.240.825
25 ene 202416,4017,5816,0817,5317,282.434.099
24 ene 202415,7416,3015,4616,2616,031.773.055
23 ene 202415,8216,0715,3415,5615,341.429.935
22 ene 202416,8717,0515,6315,8315,601.756.283
19 ene 202417,3917,6617,0017,0416,79984.100
18 ene 202417,6617,6616,8017,2316,981.446.653
17 ene 202418,3218,3217,5017,5017,251.214.600
16 ene 202418,2718,5817,9018,1317,871.321.237
15 ene 202418,3818,3818,3818,3818,12-
12 ene 202418,7419,1518,3718,3818,121.597.013
11 ene 202418,1618,8018,1218,6418,371.934.584
10 ene 202418,5218,6818,1318,1617,901.704.032
09 ene 202418,6119,1618,3018,5218,253.470.787
08 ene 202419,0919,7518,7218,7418,475.007.113
05 ene 202419,0719,1018,7118,7518,48947.922
04 ene 202418,8819,0818,7318,9518,68870.463
03 ene 202419,3319,3818,7818,8818,611.345.884
02 ene 202418,7019,0418,5718,9318,661.042.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...