Mercado abrirá em 6 h 52 min

Yindu Kitchen Equipment Co., Ltd (603277.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
30,360,00 (0,00%)
A partir de 01:51PM CST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202430,4030,5830,1330,3630,36294.000
25 de jun. de 202429,7330,7029,7330,3630,36733.100
24 de jun. de 202431,1831,1829,8030,0030,001.650.410
21 de jun. de 202430,8631,5030,5531,3031,30754.600
20 de jun. de 202430,4231,2330,2630,8430,84881.664
20 de jun. de 20241 Dividendo
19 de jun. de 202432,1332,2731,3231,4130,41737.740
18 de jun. de 202431,7532,1831,2432,0030,98684.179
17 de jun. de 202431,7032,4031,2031,6430,631.055.472
14 de jun. de 202431,7131,9631,5031,7330,72655.900
13 de jun. de 202431,8132,1031,3131,7130,70746.807
12 de jun. de 202431,5132,1831,5132,0331,01647.056
11 de jun. de 202431,5431,9031,2231,7230,71718.764
07 de jun. de 202432,0532,2531,3031,8030,791.007.300
06 de jun. de 202432,3432,5531,6331,7930,78993.198
05 de jun. de 202432,9833,1132,4032,4031,371.188.600
04 de jun. de 202432,6133,0332,2833,0231,97963.400
03 de jun. de 202432,4233,1932,0032,5531,511.332.800
31 de mai. de 202432,3433,0032,0732,1031,08814.900
30 de mai. de 202432,1632,5931,9632,3531,32724.300
29 de mai. de 202432,2332,4731,9332,2331,20740.600
28 de mai. de 202432,2532,7331,9032,1931,171.000.223
27 de mai. de 202432,6632,7231,7532,0030,982.421.267
24 de mai. de 202432,3932,8432,1232,5331,49794.891
23 de mai. de 202432,6732,8932,1432,5631,52923.516
22 de mai. de 202433,2233,2232,0832,2831,251.727.337
21 de mai. de 202433,3033,9033,0333,2532,191.150.900
20 de mai. de 202433,0733,8132,9533,4432,381.016.310
17 de mai. de 202434,0134,1632,6733,0732,021.665.253
16 de mai. de 202434,6434,6433,5734,0032,921.062.500
15 de mai. de 202434,3634,7934,2834,5833,48483.000
14 de mai. de 202434,4234,8634,1334,5433,441.241.172
13 de mai. de 202433,4834,6833,0734,4233,321.575.570
10 de mai. de 202433,3633,7033,0133,3832,321.240.600
09 de mai. de 202432,9133,5832,8033,5732,501.165.200
08 de mai. de 202432,8033,2432,4432,9231,871.109.890
07 de mai. de 202433,3333,7432,5233,0932,041.329.656
06 de mai. de 202432,7133,4431,9232,8631,812.864.586
30 de abr. de 202432,1732,8031,2932,5331,492.352.236
29 de abr. de 202429,7831,9929,7831,8530,843.199.104
26 de abr. de 202429,6429,9929,3129,7828,83958.300
25 de abr. de 202430,3330,5029,0729,6828,741.204.300
24 de abr. de 202428,8229,6328,5229,5728,631.227.400
23 de abr. de 202428,4629,1028,2528,7427,831.048.950
22 de abr. de 202428,0829,2128,0828,5127,601.049.618
19 de abr. de 202428,6728,8928,1828,2127,311.149.090
18 de abr. de 202427,9528,9427,7928,6027,691.375.613
17 de abr. de 202427,7228,2727,2627,7226,841.790.861
16 de abr. de 202428,9029,8127,2927,4926,612.895.674
15 de abr. de 202428,4129,0828,0128,4227,521.458.735
12 de abr. de 202429,2429,2428,5628,8027,88887.099
11 de abr. de 202428,4128,9428,3428,6327,72624.021
10 de abr. de 202428,5428,7328,2928,5227,61541.754
09 de abr. de 202428,4128,7628,2328,5627,65518.400
08 de abr. de 202428,3928,9328,0328,7127,80993.800
03 de abr. de 202428,8228,9728,2028,6927,78675.840
02 de abr. de 202428,7128,9028,3628,7227,81696.093
01 de abr. de 202428,5528,9927,9128,6427,731.161.292
29 de mar. de 202427,8628,5627,8628,4527,54254.200
28 de mar. de 202427,8028,4027,6127,8626,97803.200
27 de mar. de 202428,3528,8127,6727,7626,881.563.450
26 de mar. de 202429,5029,5028,3528,6427,731.387.850
25 de mar. de 202428,1129,5528,1129,1328,201.519.080
22 de mar. de 202428,9529,5028,3228,4727,561.087.830
21 de mar. de 202428,8529,3128,8529,2228,291.415.500
20 de mar. de 202428,6228,9828,5628,8027,88417.000
19 de mar. de 202428,8428,9828,4728,6527,74640.200
18 de mar. de 202428,1528,8128,1028,7927,871.090.020
15 de mar. de 202428,2328,2327,5028,0927,201.099.100
14 de mar. de 202428,3028,3927,6327,9427,051.159.300
13 de mar. de 202428,4228,8327,8028,3927,491.188.700
12 de mar. de 202428,7528,8228,2328,4127,51745.400
11 de mar. de 202429,1429,2627,9128,6827,771.796.300
08 de mar. de 202428,0429,2428,0429,1028,171.198.100
07 de mar. de 202427,5728,8427,5728,0227,131.001.000
06 de mar. de 202427,9127,9427,1627,7026,82948.100
05 de mar. de 202426,6528,0126,6527,9527,061.512.300
04 de mar. de 202426,6927,4026,6027,3526,481.372.797
01 de mar. de 202427,3027,3126,3926,6225,771.630.254
29 de fev. de 202425,7127,3325,6127,3026,431.624.700
28 de fev. de 202425,9627,1725,8526,5025,662.007.600
27 de fev. de 202425,7426,1925,5126,0525,22927.800
26 de fev. de 202425,8426,3825,1725,8825,061.262.600
23 de fev. de 202424,9526,0324,8025,8725,051.925.300
22 de fev. de 202424,1425,5924,1424,9524,16797.800
21 de fev. de 202425,1325,5424,6225,2824,481.542.549
20 de fev. de 202423,9925,3623,6725,0024,201.855.635
19 de fev. de 202424,9725,1223,3524,2423,472.569.800
08 de fev. de 202423,0025,1821,4925,1124,313.115.827
07 de fev. de 202421,9223,3521,8723,0222,291.887.236
06 de fev. de 202420,9223,4519,5022,0921,392.918.471
05 de fev. de 202421,2021,8519,5321,3320,652.408.635
02 de fev. de 202421,2021,4320,4021,3220,642.409.935
01 de fev. de 202421,2021,6620,5521,2720,591.652.800
31 de jan. de 202422,1522,5321,1821,3420,661.788.054
30 de jan. de 202422,9823,1222,1022,1521,441.050.500
29 de jan. de 202423,7124,5123,0323,1422,401.227.075
26 de jan. de 202424,0224,3523,5023,7723,01804.691
25 de jan. de 202423,0524,3822,7423,8923,131.761.167
24 de jan. de 202423,0123,4922,6523,3322,591.176.455
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...