Mercado fechado

Zijin Mining Group Company Limited (601899.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
18,78+0,51 (+2,79%)
No fechamento: 03:00PM CST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202418,3718,7818,0018,7818,78183.095.090
16 de mai. de 202418,6318,8918,2118,2718,27193.911.149
15 de mai. de 202418,5418,8518,2618,3018,30138.687.553
14 de mai. de 202418,3518,7218,2518,4918,49147.429.801
13 de mai. de 202418,0018,3417,8318,1818,18140.858.971
10 de mai. de 202418,1018,2817,7818,2418,24206.140.807
09 de mai. de 202417,2817,9117,2817,7117,71146.586.763
08 de mai. de 202417,3017,6817,0117,4517,45132.403.984
07 de mai. de 202417,6217,9017,3917,4517,45152.394.077
06 de mai. de 202417,3217,5616,8217,5217,52260.634.802
30 de abr. de 202417,9218,0617,5517,6117,61169.466.708
29 de abr. de 202418,1318,1317,3917,6617,66225.298.735
26 de abr. de 202417,5818,3717,4118,2718,27266.128.445
25 de abr. de 202417,3317,5617,0917,4017,40142.950.969
24 de abr. de 202417,0417,5917,0417,5417,54211.374.281
23 de abr. de 202417,4117,6517,0017,0417,04320.100.041
22 de abr. de 202418,8719,0017,7517,8017,80267.730.371
19 de abr. de 202418,5619,3318,4018,6318,63265.311.852
18 de abr. de 202417,9118,5417,8618,4718,47200.597.370
17 de abr. de 202417,9118,1517,5818,0818,08215.427.958
16 de abr. de 202418,4618,6317,8917,9417,94208.220.527
15 de abr. de 202417,8018,5617,7818,4618,46238.595.623
12 de abr. de 202418,4818,5817,9818,3918,39233.781.929
11 de abr. de 202417,5218,5217,4917,9917,99256.576.582
10 de abr. de 202417,1418,1517,1417,9917,99264.269.860
09 de abr. de 202417,2217,4016,9317,0117,01201.583.611
08 de abr. de 202417,6518,1717,2317,3017,30312.711.908
03 de abr. de 202417,1917,6516,9817,5117,51238.086.948
02 de abr. de 202416,9517,1516,7616,9516,95133.763.881
01 de abr. de 202417,2417,3916,6916,8716,87207.614.091
29 de mar. de 202416,4016,8716,3016,8216,82140.451.523
28 de mar. de 202415,6516,1815,5316,1016,10188.868.882
27 de mar. de 202415,4615,8915,4415,7215,72156.142.161
26 de mar. de 202415,7715,8215,3315,5315,53132.797.874
25 de mar. de 202415,3815,8615,3115,7415,74164.527.564
22 de mar. de 202415,3915,5215,1715,3915,39177.112.121
21 de mar. de 202415,9116,1315,6015,6215,62199.623.701
20 de mar. de 202415,3515,6115,2015,5115,51177.110.050
19 de mar. de 202415,7015,9315,5015,5315,53161.899.947
18 de mar. de 202415,9716,1615,5815,7815,78230.329.695
15 de mar. de 202415,3216,1215,3015,9615,96223.316.308
14 de mar. de 202415,2515,7815,2515,3915,39271.917.472
13 de mar. de 202414,2514,7614,1814,6914,69145.451.986
12 de mar. de 202414,7514,8214,2814,3614,36204.275.442
11 de mar. de 202415,0015,0514,6214,8614,86153.666.334
08 de mar. de 202414,9014,9314,5314,8914,89169.234.965
07 de mar. de 202414,3814,9614,2714,7314,73237.493.563
06 de mar. de 202413,8514,3613,8414,2014,20201.787.689
05 de mar. de 202413,6013,9713,5913,8513,85196.087.650
04 de mar. de 202413,4613,6213,3613,4613,46131.400.110
01 de mar. de 202413,0613,3613,0013,2513,25117.846.665
29 de fev. de 202413,0213,2012,9613,1113,11108.124.101
28 de fev. de 202413,1613,1712,9713,0113,01109.335.806
27 de fev. de 202413,0613,2713,0013,1613,16136.491.393
26 de fev. de 202413,5113,6113,0913,1513,15146.004.515
23 de fev. de 202413,2513,6813,2013,5013,50137.726.096
22 de fev. de 202413,0913,2813,0213,2613,26112.739.991
21 de fev. de 202413,0613,2913,0113,0513,05153.987.034
20 de fev. de 202412,8013,1812,7213,1013,10137.078.328
19 de fev. de 202412,5112,8612,4012,8512,85188.654.642
08 de fev. de 202412,2412,5212,2212,5012,50191.109.271
07 de fev. de 202412,1912,3012,0412,2512,25215.806.989
06 de fev. de 202412,1312,3812,0412,1912,19202.093.771
05 de fev. de 202412,0712,2811,9612,1612,16171.075.963
02 de fev. de 202412,2012,3411,8812,0312,03139.010.279
01 de fev. de 202412,0012,2711,9012,1312,13108.409.521
31 de jan. de 202412,1212,2312,0312,0412,04109.897.920
30 de jan. de 202412,1812,3012,0612,1812,18106.355.676
29 de jan. de 202412,2312,3512,2012,2412,2484.753.628
26 de jan. de 202412,1012,2811,9812,2212,22124.521.021
25 de jan. de 202411,8212,0511,7912,0512,05127.482.289
24 de jan. de 202411,6211,7511,4311,7211,72105.940.754
23 de jan. de 202411,6111,6811,2111,5411,54169.491.744
22 de jan. de 202411,8811,9411,5511,6811,68145.354.976
19 de jan. de 202411,7811,9711,6511,9211,92123.795.036
18 de jan. de 202411,6611,9411,4011,8411,84166.379.121
17 de jan. de 202412,0912,1311,7011,7011,70140.735.055
16 de jan. de 202412,0612,2712,0612,1912,1980.436.459
15 de jan. de 202412,1712,2612,0512,1212,1249.632.551
12 de jan. de 202412,0712,2612,0512,2012,2076.433.877
11 de jan. de 202412,3112,3212,0912,1412,1496.780.156
10 de jan. de 202412,3312,4412,2812,2812,2863.262.795
09 de jan. de 202412,3112,4512,2812,4312,4394.179.782
08 de jan. de 202412,4612,5312,2712,3012,3091.581.562
05 de jan. de 202412,4612,6812,3712,4712,47109.752.652
04 de jan. de 202412,4312,5212,3912,5112,5199.822.517
03 de jan. de 202412,4312,5912,3912,5312,5376.049.148
02 de jan. de 202412,4112,6612,3912,4912,49113.316.938
29 de dez. de 202312,2712,4812,2712,4612,46121.461.541
28 de dez. de 202312,4912,6712,3112,3512,35185.718.401
27 de dez. de 202312,2312,4212,1912,4012,40125.564.716
26 de dez. de 202312,2012,2812,1512,1812,1874.621.667
25 de dez. de 202312,0312,2412,0112,2212,2285.968.431
25 de dez. de 20230.05 Dividendo
22 de dez. de 202312,1512,1811,9912,1412,09127.206.298
21 de dez. de 202311,9412,0911,8912,0712,02108.702.830
20 de dez. de 202311,9212,1211,8612,0211,97165.592.823
19 de dez. de 202311,7611,8411,6511,8011,7559.946.318
18 de dez. de 202311,6411,8511,5811,7811,7373.733.359
15 de dez. de 202311,6011,9711,6011,7011,65204.753.292
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...