Mercados españoles cerrados en 5 hrs 13 min

Inner Mongolia Xinhua Distribution Group Co.,Ltd. (603230.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
11,54-0,08 (-0,69%)
Al cierre: 03:00PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202411,6511,7411,4711,5411,542.477.900
27 jun 202411,7611,9211,6011,6211,623.044.871
26 jun 202411,3311,7611,3311,7611,763.514.900
26 jun 20240.45 Dividendo
25 jun 202411,7611,8111,6011,7811,332.438.858
24 jun 202411,9812,0511,5911,6311,193.002.100
21 jun 202412,0212,1611,9312,0711,612.161.600
20 jun 202412,4512,4511,9812,0511,592.453.300
19 jun 202412,5712,5912,3612,4211,952.293.700
18 jun 202412,5012,6512,4212,5312,052.520.000
17 jun 202412,5412,7212,4812,5112,032.469.200
14 jun 202412,5812,7512,4812,6312,153.274.900
13 jun 202412,5512,6712,4512,5512,073.263.700
12 jun 202412,1112,7112,0812,6012,125.768.200
11 jun 202412,0112,1511,8112,1211,662.319.390
07 jun 202411,8812,1111,8512,1111,654.615.971
06 jun 202412,2612,3811,6211,7211,276.364.871
05 jun 202412,7512,7512,2812,2811,814.427.600
04 jun 202412,6512,8112,4912,7612,273.758.400
03 jun 202412,7212,8712,5612,7012,214.516.600
31 may 202412,6812,7412,6312,6712,192.340.700
30 may 202412,5812,8312,4612,6312,152.567.100
29 may 202412,6112,7612,6112,6712,192.206.200
28 may 202412,8612,8612,6112,6312,152.582.900
27 may 202412,8912,9112,5612,8712,383.484.700
24 may 202412,9213,1012,7812,7912,303.822.000
23 may 202413,5813,5812,9412,9812,487.544.700
22 may 202413,4413,6313,3613,5313,015.356.864
21 may 202413,4013,5813,3313,4312,925.245.395
20 may 202413,3513,4913,1713,3912,884.479.000
17 may 202413,3913,4413,1813,3512,844.043.600
16 may 202413,2113,5413,2113,3912,884.920.300
15 may 202413,4013,4613,1813,1812,682.982.900
14 may 202413,1413,4813,1213,4212,915.647.234
13 may 202413,2913,3013,0113,0412,545.016.700
10 may 202413,6013,6713,3313,3912,884.786.600
09 may 202413,4113,6513,4113,5813,065.306.794
08 may 202413,7413,7413,3813,4012,896.679.400
07 may 202413,7513,9413,6813,8013,276.405.400
06 may 202413,5813,8013,4813,7513,228.143.540
30 abr 202413,4113,6413,2913,4112,905.864.495
29 abr 202413,2113,6213,1413,5012,986.837.378
26 abr 202412,9113,2512,8813,2212,717.592.994
25 abr 202412,9612,9912,8612,9612,465.876.500
24 abr 202412,7513,1612,6613,0912,597.692.262
23 abr 202412,6512,8212,6512,7012,214.408.335
22 abr 202412,8112,8912,5012,6512,173.963.000
19 abr 202412,5812,9212,5812,8812,395.603.000
18 abr 202412,8312,9612,6912,7312,246.313.800
17 abr 202412,3212,9712,3212,9212,438.743.675
16 abr 202412,6812,7912,1212,1511,698.393.575
15 abr 202413,0913,2012,3612,7012,218.814.999
12 abr 202413,4013,5413,0413,0912,597.253.480
11 abr 202413,0013,7812,8313,4812,9710.280.643
10 abr 202413,8013,8313,0513,1512,6510.956.688
09 abr 202413,7114,0213,6313,9613,436.390.395
08 abr 202414,0014,0713,5213,7013,188.211.395
03 abr 202414,7514,7614,0314,0913,5512.318.342
02 abr 202415,4015,4514,5614,9014,3315.161.737
01 abr 202415,5115,5515,1315,5514,9614.661.820
29 mar 202415,4115,6615,1015,4114,8210.229.135
28 mar 202415,1815,9814,8015,8015,2026.634.857
27 mar 202415,8916,6514,9315,8715,2642.712.968
26 mar 202414,4515,8214,4515,8215,2221.982.393
25 mar 202415,4415,4514,3214,3813,8322.979.971
22 mar 202414,5316,2014,5115,5614,9732.029.800
21 mar 202414,6815,2114,6414,7314,1722.481.890
20 mar 202414,2414,4614,0814,4613,9117.318.237
19 mar 202414,3114,8414,0614,0613,5216.963.999
18 mar 202414,1514,2713,9414,2613,7215.035.100
15 mar 202414,3014,4714,0014,1513,6116.636.316
14 mar 202413,8114,5013,6514,4713,9222.312.960
13 mar 202413,5314,2113,5313,9613,4317.002.640
12 mar 202413,4413,6213,2613,5613,048.277.540
11 mar 202413,3813,4413,2013,4412,936.272.110
08 mar 202413,1013,4813,0013,4012,898.022.440
07 mar 202413,4713,5312,9513,0912,598.774.300
06 mar 202413,3013,6513,1513,4612,9510.071.500
05 mar 202413,2313,7712,9813,4212,9112.009.700
04 mar 202413,4113,4512,8313,2612,758.319.100
01 mar 202413,2413,4112,9813,3812,8710.951.600
29 feb 202412,6813,2912,6813,2112,7112.062.741
28 feb 202413,9814,4412,7212,9012,4119.107.540
27 feb 202413,4513,9813,3113,9813,4511.837.299
26 feb 202413,4013,9013,1513,6013,0813.709.766
23 feb 202413,1013,6612,9013,5813,0613.962.500
22 feb 202412,7013,0912,7013,0812,5811.811.212
21 feb 202412,5013,2012,3512,6712,1918.585.749
20 feb 202412,2412,8912,0812,7712,2817.989.504
19 feb 202411,6312,4911,6312,3911,9219.275.816
08 feb 202410,8111,8610,2811,6311,1919.714.128
07 feb 202412,3912,4211,2911,2910,8622.671.286
06 feb 202412,5412,9412,5412,5412,0621.718.000
05 feb 202414,7015,3713,9313,9313,4018.194.170
02 feb 202414,4116,0614,2215,4814,8945.405.502
01 feb 202415,0215,8813,7614,6014,0441.237.950
31 ene 202413,3814,7413,3214,7414,186.850.216
30 ene 202413,8813,9913,3013,4012,895.874.020
29 ene 202414,5014,6513,9514,0013,479.518.440
26 ene 202414,6514,9114,3914,5714,0114.952.470
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...