Mercados españoles cerrados en 44 mins

Zhongyin Babi Food Co., Ltd. (605338.SS)

Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
13,54-0,35 (-2,52%)
Al cierre: 03:00PM CST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202413,8813,9613,5413,5413,541.375.100
26 jun 202413,5013,9313,4213,8913,891.410.642
25 jun 202413,5113,7013,3113,6013,601.868.898
24 jun 202413,8214,0813,2513,4713,472.535.900
21 jun 202413,9313,9513,7313,7913,791.427.805
20 jun 202414,2014,3013,8513,9313,931.627.204
19 jun 202414,4214,4814,1314,2014,202.280.482
18 jun 202414,5814,6314,3614,4414,442.638.150
17 jun 202414,9314,9414,5114,6414,643.636.605
14 jun 202414,8415,3414,7115,1715,174.219.518
13 jun 202414,8314,9314,5914,6614,662.884.695
12 jun 202415,5315,8514,7714,8814,883.757.600
11 jun 202414,4114,5714,1514,5314,531.259.600
07 jun 202414,1314,5214,1314,4514,452.020.313
06 jun 202414,8014,9514,0914,2114,212.409.068
05 jun 202415,2215,3814,8014,8314,832.370.100
04 jun 202415,5515,7315,2815,4715,471.724.900
03 jun 202415,8316,0415,5915,7815,781.195.600
31 may 202416,0316,1515,8615,9115,91986.866
30 may 202416,0016,2915,9015,9915,99721.200
29 may 202416,0016,3615,9216,1516,15855.300
28 may 202416,3216,4216,0516,0516,05895.500
27 may 202416,4216,7216,0716,3516,351.135.600
24 may 202416,4316,6416,3016,4116,41970.800
23 may 202416,9016,9616,3116,4116,411.151.100
22 may 202417,0717,1716,8116,9316,93903.400
21 may 202417,2617,2616,9617,0917,091.143.300
20 may 202417,2317,6017,1617,2817,281.605.999
17 may 202417,0217,2416,7017,1717,171.369.900
16 may 202416,9016,9816,6716,7916,791.264.200
16 may 20240.4 Dividendo
15 may 202417,3217,4117,0017,0716,671.180.129
14 may 202417,1417,5517,0117,3216,911.519.889
13 may 202417,5117,5417,0317,1416,741.221.600
10 may 202417,6617,8017,3717,4817,071.883.200
09 may 202417,5017,7417,4717,6517,24878.200
08 may 202417,7017,8617,5117,5817,17918.200
07 may 202417,6317,8017,4317,7617,341.494.723
06 may 202417,5717,9217,5517,6317,221.765.010
30 abr 202417,4117,5217,1417,4617,051.708.700
29 abr 202416,4717,5516,3317,3816,972.394.800
26 abr 202416,1016,6316,0816,5816,191.717.800
25 abr 202415,9916,5015,8416,0615,681.722.500
24 abr 202416,1616,3616,0516,3315,951.347.700
23 abr 202416,4216,4216,0616,1715,791.718.774
22 abr 202415,6016,2815,5316,1915,811.443.000
19 abr 202416,0016,1015,6315,8515,481.206.720
18 abr 202415,7016,2615,5815,9515,581.562.300
17 abr 202415,5015,8515,2015,8115,441.705.800
16 abr 202415,9515,9515,1015,1814,822.229.796
15 abr 202416,5416,5915,6215,8715,502.010.100
12 abr 202416,6016,7716,2216,4016,021.332.020
11 abr 202416,8717,1416,6016,6416,251.527.700
10 abr 202417,2317,2516,7016,8516,461.326.912
09 abr 202416,8117,2216,6017,1916,791.631.021
08 abr 202417,5217,5516,7816,9016,502.261.810
03 abr 202417,5917,6517,1517,4317,021.364.400
02 abr 202417,6217,6517,3317,5317,121.251.917
01 abr 202417,2017,6517,0917,6117,201.678.000
29 mar 202416,9317,1516,7517,1016,701.222.000
28 mar 202416,9017,0716,6716,7916,402.082.800
27 mar 202417,0617,4116,9116,9516,551.333.900
26 mar 202417,0217,2016,8217,0816,681.328.900
25 mar 202417,5517,5516,8216,8616,461.423.200
22 mar 202417,8417,9917,3117,5417,131.334.700
21 mar 202417,7817,9617,5117,7817,361.410.851
20 mar 202417,5317,7017,3317,6817,271.211.200
19 mar 202417,4017,6517,2317,5717,161.359.521
18 mar 202417,2017,4216,9317,4217,011.293.800
15 mar 202416,9017,3316,9017,2416,841.338.600
14 mar 202417,0017,3016,8316,9916,591.235.502
13 mar 202417,2417,3616,9217,1016,701.239.400
12 mar 202416,9317,2716,8617,2716,871.834.500
11 mar 202416,2516,9916,1816,9916,591.625.001
08 mar 202416,2516,4516,0116,2615,88858.500
07 mar 202416,3516,7916,2916,2915,911.300.400
06 mar 202416,4316,7416,1016,3415,961.222.101
05 mar 202416,6516,6516,3416,5216,131.524.000
04 mar 202416,8816,9316,4716,6616,271.899.500
01 mar 202417,1717,2116,6316,8216,432.186.200
29 feb 202416,7117,3816,5617,1716,772.307.699
28 feb 202417,7818,1416,6616,7116,322.783.736
27 feb 202417,2517,8017,2517,7817,361.698.799
26 feb 202417,0717,6617,0117,3516,942.107.400
23 feb 202417,0817,2016,8017,1616,762.073.712
22 feb 202417,2117,3016,8917,0616,662.131.700
21 feb 202416,3117,9016,1617,3516,943.530.599
20 feb 202416,4716,4716,1116,3916,011.992.700
19 feb 202417,0017,4516,4516,6816,294.956.295
08 feb 202415,2416,9415,2416,9416,542.429.301
07 feb 202415,2015,8514,9015,4015,043.054.342
06 feb 202414,3915,8013,6015,2014,844.141.700
05 feb 202414,8014,9213,7514,4014,065.373.699
02 feb 202415,7515,9914,5815,2214,863.528.988
01 feb 202416,0116,1415,3515,8015,433.255.330
31 ene 202416,7517,0416,1516,2715,892.289.700
30 ene 202417,4817,5016,8016,8116,421.817.200
29 ene 202417,9918,2517,5117,6517,241.715.200
26 ene 202418,1218,4218,0018,0417,621.573.200
25 ene 202417,8818,2317,5318,1317,712.676.490
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...