Mercado fechado

CSPC Innovation Pharmaceutical Co., Ltd. (300765.SZ)

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
31,32+0,96 (+3,16%)
No fechamento: 03:04PM CST
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202430,8431,5029,9131,3231,3212.605.916
30 de mai. de 202430,5630,9529,9230,3630,366.312.940
29 de mai. de 202430,2530,7730,2030,3930,395.228.708
28 de mai. de 202430,7431,0030,0230,3930,395.961.072
27 de mai. de 202430,8831,0629,7430,7430,7411.492.045
24 de mai. de 202430,8030,9930,1630,7030,708.538.318
23 de mai. de 202430,7031,4830,4630,9630,968.276.334
22 de mai. de 202432,0732,2030,5230,9730,9720.020.089
21 de mai. de 202432,3033,0731,8532,2432,249.525.346
20 de mai. de 202432,2032,7430,8732,5032,5015.366.897
17 de mai. de 202432,8333,0031,0032,0132,0113.510.807
16 de mai. de 202433,0033,2932,4532,8232,828.575.007
15 de mai. de 202434,2934,3032,7132,7832,7813.687.177
14 de mai. de 202435,2035,4134,3534,4734,478.671.991
13 de mai. de 202435,1635,6734,6034,8834,887.094.882
10 de mai. de 202435,4035,4034,2835,1035,107.336.527
09 de mai. de 202434,6035,7733,9235,1335,1310.533.194
08 de mai. de 202434,3635,6134,2534,5534,5517.781.041
07 de mai. de 202434,3234,6833,9534,1934,1914.336.874
06 de mai. de 202434,9234,9233,6034,0134,0117.699.594
30 de abr. de 202434,0034,8633,4434,2734,278.332.086
29 de abr. de 202433,6634,4533,3433,7233,728.961.974
26 de abr. de 202433,0133,9332,8033,6333,639.847.105
25 de abr. de 202432,2833,9331,5033,3033,3013.140.461
25 de abr. de 20240.32 Dividendo
25 de abr. de 20241.2:1 Desdobramento de ações
24 de abr. de 202430,7732,3530,5532,1931,8715.204.151
23 de abr. de 202429,3131,1627,5230,5830,2816.912.360
22 de abr. de 202430,1330,6729,5229,9029,607.297.286
19 de abr. de 202430,0130,2828,9329,8729,5713.829.457
18 de abr. de 202430,8231,0229,8330,3130,0111.110.720
17 de abr. de 202430,4231,1030,0930,8330,528.598.696
16 de abr. de 202430,8331,1029,2230,0729,7714.319.146
15 de abr. de 202431,0231,8230,5431,0530,749.310.652
12 de abr. de 202430,3532,0330,2631,0230,719.218.936
11 de abr. de 202430,2230,9529,9630,4830,176.640.419
10 de abr. de 202430,9130,9129,7530,2229,9210.160.275
09 de abr. de 202430,4331,0129,8330,9230,6111.700.510
08 de abr. de 202431,2331,8230,4230,4830,1810.234.238
03 de abr. de 202431,2431,7930,5931,3231,017.411.854
02 de abr. de 202431,8131,9731,0131,2530,9410.321.094
01 de abr. de 202430,8832,0330,8231,7131,3910.867.028
29 de mar. de 202431,0831,3530,4330,8330,534.975.830
28 de mar. de 202430,1331,2329,7531,0530,7414.202.169
27 de mar. de 202430,4131,2529,4830,0329,7318.238.110
26 de mar. de 202431,6732,0830,1730,3430,0417.961.148
25 de mar. de 202432,5732,9231,7331,8631,5412.580.383
22 de mar. de 202433,5833,6731,9032,9032,5718.971.359
21 de mar. de 202433,9235,6733,2634,2333,8914.621.053
20 de mar. de 202433,4333,7532,9233,6133,2711.240.569
19 de mar. de 202433,7534,4233,2733,4333,1011.595.675
18 de mar. de 202433,9534,1332,9734,0833,7421.208.322
15 de mar. de 202431,5034,5831,3234,5034,1629.278.718
14 de mar. de 202433,7535,0831,6732,0231,7036.154.010
13 de mar. de 202429,8431,3929,5931,0630,7518.899.809
12 de mar. de 202428,7730,4228,7730,1629,8621.786.417
11 de mar. de 202428,6129,0328,0029,0228,7411.468.874
08 de mar. de 202428,0528,7427,7028,6028,3212.566.323
07 de mar. de 202428,4528,9827,4827,5127,2314.827.756
06 de mar. de 202428,5829,1328,2128,6728,3910.283.324
05 de mar. de 202428,9729,4127,9228,6728,3816.044.146
04 de mar. de 202428,5830,0028,4129,3629,0719.284.760
01 de mar. de 202428,2528,5727,3328,4028,1217.298.718
29 de fev. de 202427,0828,5726,8628,5228,2420.542.952
28 de fev. de 202429,2930,8326,9427,1626,8931.852.633
27 de fev. de 202426,9928,8326,4328,5728,2825.099.834
26 de fev. de 202426,5427,0825,8426,7326,4727.038.509
23 de fev. de 202425,2025,8324,8825,5825,3315.867.910
22 de fev. de 202424,6225,3324,5125,2424,9914.795.806
21 de fev. de 202425,0025,9724,7724,9324,6919.749.862
20 de fev. de 202424,3526,7024,3125,4125,1630.770.509
19 de fev. de 202423,9625,0323,4224,8524,6032.347.258
08 de fev. de 202423,3323,8322,1923,5923,3637.479.862
07 de fev. de 202424,3025,2122,4123,1822,9546.563.873
06 de fev. de 202421,2024,7920,6724,2924,0543.805.446
05 de fev. de 202421,1722,5019,6920,6720,4639.838.998
02 de fev. de 202423,0123,2720,9821,6621,4428.249.516
01 de fev. de 202422,7424,0921,9022,8322,6029.825.754
31 de jan. de 202423,6724,0222,1222,4022,1827.518.366
30 de jan. de 202422,9524,6022,2523,4823,2433.084.316
29 de jan. de 202427,2227,3823,2623,3923,1645.731.614
26 de jan. de 202426,7528,8025,9527,2326,9530.173.755
25 de jan. de 202427,5028,4123,7527,1726,9042.435.291
24 de jan. de 202429,0229,0229,0229,0228,73-
23 de jan. de 202429,0229,0229,0229,0228,73-
22 de jan. de 202429,0229,0229,0229,0228,73-
19 de jan. de 202429,0229,0229,0229,0228,73-
18 de jan. de 202429,0229,0229,0229,0228,73-
17 de jan. de 202429,0229,0229,0229,0228,73-
16 de jan. de 202429,0229,0229,0229,0228,73-
15 de jan. de 202429,0229,0229,0229,0228,73-
12 de jan. de 202429,0229,0229,0229,0228,73-
11 de jan. de 202429,0229,0229,0229,0228,73-
10 de jan. de 202429,9230,0028,9229,0228,7312.881.964
09 de jan. de 202429,4830,0828,2529,9229,6220.517.030
08 de jan. de 202430,1030,3829,0729,3329,0416.078.845
05 de jan. de 202430,0031,2529,6729,8829,5921.856.903
04 de jan. de 202429,9230,2129,3330,0829,7811.508.451
03 de jan. de 202430,5231,1029,0229,8229,5216.256.936
02 de jan. de 202430,5030,9329,8630,4830,1812.714.469
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...