Mercados españoles abiertos en 7 hrs 38 min

Lihuayi Weiyuan Chemical Co., Ltd. (600955.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
16,55-0,33 (-1,95%)
Al cierre: 03:00PM CST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202416,8817,0016,4016,5516,551.420.000
31 may 202416,9817,0816,8216,8816,88937.700
30 may 202416,8917,1816,7516,9716,971.342.100
29 may 202416,7317,1016,7216,8816,881.004.154
28 may 202417,0717,1616,7916,8116,811.181.188
27 may 202416,9017,0816,7117,0717,071.098.000
24 may 202417,0817,0916,8416,9116,911.276.100
23 may 202417,2917,2916,8916,9416,941.592.700
22 may 202417,3717,5417,2417,2817,28942.300
21 may 202417,7517,7817,3217,3717,371.311.498
20 may 202417,5817,8717,5817,6717,671.376.100
17 may 202417,4317,6917,3317,6717,671.604.500
16 may 202417,4717,8517,3817,4317,431.492.500
15 may 202417,6017,8817,5117,5117,511.392.089
14 may 202417,6518,0017,6517,6717,671.678.100
13 may 202417,8017,8517,5517,6817,682.247.991
10 may 202418,2818,3717,8917,9317,932.790.624
09 may 202417,9318,3917,9318,3118,313.819.600
08 may 202418,6818,8918,0018,0118,016.245.518
07 may 202418,0119,3018,0018,9518,9511.425.574
06 may 202417,3018,4516,9618,2218,228.158.440
30 abr 202416,8517,6616,6717,5317,535.557.225
29 abr 202416,5016,9016,4516,8516,852.105.000
26 abr 202416,5216,6416,3716,6016,602.274.884
25 abr 202415,9416,5315,9316,4616,462.230.840
25 abr 20240.055 Dividendo
24 abr 202416,5016,6516,0316,1516,091.836.200
23 abr 202415,9716,4015,8216,2816,223.193.578
22 abr 202416,4317,0216,1716,2216,163.215.641
19 abr 202415,5616,0715,5516,0716,022.706.877
18 abr 202415,7616,0615,5215,7115,662.739.900
17 abr 202415,6615,9415,5615,8515,802.807.808
16 abr 202416,1416,3515,4315,4415,394.908.102
15 abr 202416,9216,9216,0116,2816,225.897.454
12 abr 202416,1917,3016,1617,1417,089.948.575
11 abr 202415,7616,1215,6016,0816,032.702.342
10 abr 202416,0516,0815,6815,7815,731.834.400
09 abr 202415,6016,0915,5616,0315,982.559.594
08 abr 202415,8016,2715,5615,6015,552.329.300
03 abr 202415,7915,9715,7015,9215,872.583.300
02 abr 202415,4115,9315,4115,8015,753.568.727
01 abr 202415,2515,4815,1315,4215,372.155.837
29 mar 202414,6214,7914,5614,9714,92861.000
28 mar 202414,3314,6814,3314,5614,511.456.589
27 mar 202414,6914,8314,3714,3814,331.659.000
26 mar 202414,6014,7714,3814,7014,651.829.354
25 mar 202414,8915,0614,6014,6114,562.343.610
22 mar 202415,3515,4415,0215,0615,011.667.300
21 mar 202415,5515,5515,2315,4015,351.824.900
20 mar 202415,4915,6415,4115,5115,461.489.400
19 mar 202415,5815,7315,4715,5115,461.612.988
18 mar 202415,4715,6515,3815,6115,561.749.000
15 mar 202415,1315,4615,0515,4615,411.754.830
14 mar 202415,2315,4315,0315,1515,101.487.348
13 mar 202415,2815,3815,1415,2615,211.359.664
12 mar 202415,1615,3215,0815,2915,241.492.200
11 mar 202414,8515,1614,8215,1615,111.572.342
08 mar 202414,9314,9914,6714,8814,831.189.100
07 mar 202414,9415,1814,8714,8814,831.344.100
06 mar 202414,8615,2014,8014,9914,941.452.100
05 mar 202415,1015,2014,9115,0014,951.878.600
04 mar 202415,5915,6715,0915,1515,102.467.860
01 mar 202415,5015,6215,4015,5915,541.992.100
29 feb 202415,1115,4915,0215,4815,432.261.971
28 feb 202415,7116,1015,1515,1515,103.394.242
27 feb 202415,6015,7615,4215,7615,711.493.442
26 feb 202415,5215,9015,3315,6015,551.877.000
23 feb 202415,5215,6415,3215,5615,511.537.600
22 feb 202415,3215,5615,2815,5215,471.441.003
21 feb 202415,3015,9315,0515,4315,382.301.558
20 feb 202415,5715,5715,1115,3115,262.003.910
19 feb 202416,1216,3515,3915,5715,523.326.019
08 feb 202415,0516,3015,0015,9715,923.996.345
07 feb 202414,3914,9814,1214,9014,853.463.790
06 feb 202413,0114,4212,8914,2314,183.277.250
05 feb 202414,1814,1912,8313,2613,214.385.401
02 feb 202415,0015,0913,7914,2514,203.190.235
01 feb 202415,1415,2914,7014,8914,842.441.634
31 ene 202415,7215,8415,1815,2815,231.737.031
30 ene 202416,0716,1715,7015,7315,681.533.100
29 ene 202416,5116,6716,0516,1216,071.432.607
26 ene 202416,4116,7916,3716,5416,481.356.000
25 ene 202416,0316,5916,0316,5816,521.654.584
24 ene 202415,9016,1415,5316,1116,061.389.691
23 ene 202415,7215,9915,2315,8915,841.798.810
22 ene 202416,6016,6015,6215,7315,682.329.300
19 ene 202416,7016,9016,5516,6716,611.051.511
18 ene 202417,1917,1916,2116,7016,642.531.000
17 ene 202417,4517,5617,1317,1417,081.198.518
16 ene 202417,5617,6717,2517,4617,401.210.400
15 ene 202417,6717,6717,6717,6717,61-
12 ene 202417,5317,8717,5217,6717,611.021.141
11 ene 202417,5017,7217,3917,5917,531.202.412
10 ene 202417,4517,6717,2617,5017,44948.400
09 ene 202417,5017,7117,3417,4517,391.137.100
08 ene 202417,9117,9417,5217,5317,471.079.400
05 ene 202418,1418,2317,8917,9317,871.009.812
04 ene 202418,1218,2217,9818,1318,07886.692
03 ene 202417,9818,2517,9818,1618,101.300.512
02 ene 202417,8618,1817,8518,0618,001.038.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...