Mercado abrirá em 3 h 55 min

Zhejiang Dayuan Pumps Industry Co., Ltd (603757.SS)

Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
19,30+0,40 (+2,12%)
No fechamento: 03:00PM CST
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 202419,0019,3418,7819,3019,30746.129
25 de jun. de 202419,0019,3518,8218,9018,90871.647
24 de jun. de 202419,7019,8218,9519,0219,02729.430
21 de jun. de 202419,2519,6219,2319,4719,47568.070
20 de jun. de 202419,9319,9319,2019,4019,401.327.200
20 de jun. de 20241 Dividendo
19 de jun. de 202420,8021,0920,5521,0620,061.328.500
18 de jun. de 202420,2520,7920,2520,6819,70847.200
17 de jun. de 202420,2520,6420,0820,5619,581.049.168
14 de jun. de 202421,6921,6920,4120,6919,711.439.500
13 de jun. de 202420,5421,0020,3820,7919,801.061.100
12 de jun. de 202420,3820,5020,2420,4219,45542.300
11 de jun. de 202420,2420,4419,9720,3919,42564.864
07 de jun. de 202419,7020,3219,7020,2219,26849.942
06 de jun. de 202419,8719,9619,5019,7518,81960.616
05 de jun. de 202420,2320,2319,6819,6918,761.308.125
04 de jun. de 202420,4520,5720,1320,2319,27930.978
03 de jun. de 202421,1121,1120,3320,4619,49621.300
31 de mai. de 202420,4521,1220,4520,9019,91638.000
30 de mai. de 202420,6320,8020,5120,6119,63374.060
29 de mai. de 202420,7220,9120,6120,7319,75532.400
28 de mai. de 202421,3521,3520,7820,8419,85580.900
27 de mai. de 202421,0021,2320,8821,1820,17560.300
24 de mai. de 202421,5821,5820,8020,8919,901.113.400
23 de mai. de 202421,6921,7221,2021,5220,501.195.897
22 de mai. de 202421,6021,7621,5521,7520,72350.201
21 de mai. de 202421,8221,8521,5921,6620,63459.400
20 de mai. de 202421,8921,9221,6721,7720,74500.000
17 de mai. de 202421,8021,8321,6021,7620,73549.078
16 de mai. de 202422,1922,1921,6521,7220,691.133.100
15 de mai. de 202421,9022,3521,8622,0420,99902.500
14 de mai. de 202421,9022,1421,8221,9420,90735.144
13 de mai. de 202421,8922,4421,5221,9720,931.352.044
10 de mai. de 202421,9522,1721,5922,1321,081.541.797
09 de mai. de 202421,2822,0821,2821,9320,891.655.800
08 de mai. de 202421,7521,8021,2921,4120,391.459.058
07 de mai. de 202421,8321,8421,6821,7920,761.304.500
06 de mai. de 202421,9621,9821,6621,8320,791.860.848
30 de abr. de 202421,7921,9821,6221,8120,772.705.196
29 de abr. de 202422,1022,2021,5021,9320,896.435.553
26 de abr. de 202423,7423,7923,5023,7422,611.329.996
25 de abr. de 202423,4323,8023,4023,7322,60999.996
24 de abr. de 202423,3523,7223,2723,7222,591.350.640
23 de abr. de 202423,2723,5723,0823,4722,361.346.880
22 de abr. de 202423,2024,2023,0423,5322,412.690.538
19 de abr. de 202422,5222,8922,4122,8521,771.186.200
18 de abr. de 202422,5023,1922,2522,6721,591.895.260
17 de abr. de 202421,9822,5821,8622,5121,442.632.750
16 de abr. de 202422,0822,2021,4521,7920,762.185.723
15 de abr. de 202422,2922,5021,5021,9720,932.444.470
12 de abr. de 202422,6722,6721,8521,9820,94951.000
11 de abr. de 202422,0922,5021,8022,1121,06764.800
10 de abr. de 202422,5422,6921,9122,0120,96995.100
09 de abr. de 202422,0522,5822,0522,5721,501.009.847
08 de abr. de 202422,9522,9522,1022,1221,071.461.000
03 de abr. de 202423,3523,4722,8022,9221,831.373.700
02 de abr. de 202423,3023,5623,2323,3322,221.221.678
01 de abr. de 202423,1023,4922,9723,2722,171.505.868
29 de mar. de 202422,7422,9422,5023,0321,94604.200
28 de mar. de 202422,7123,1522,4922,6521,571.608.100
27 de mar. de 202423,3323,3922,6722,7321,65981.300
26 de mar. de 202423,7023,7022,9623,3022,191.130.800
25 de mar. de 202424,1024,3223,4023,5022,381.527.500
22 de mar. de 202424,2924,5023,7224,0822,941.268.666
21 de mar. de 202424,1924,4024,0624,2723,121.357.610
20 de mar. de 202424,0724,1923,8824,1623,011.309.810
19 de mar. de 202424,0524,1023,8523,9822,841.050.472
18 de mar. de 202423,7923,9523,6523,9522,811.372.582
15 de mar. de 202423,4523,8623,2523,7922,661.587.300
14 de mar. de 202423,7023,9223,2123,5422,421.291.466
13 de mar. de 202423,7723,9223,5223,6322,511.005.896
12 de mar. de 202423,9924,1223,4323,7522,622.035.200
11 de mar. de 202423,0424,5022,6824,1823,033.021.086
08 de mar. de 202423,3424,0423,0123,3122,201.777.000
07 de mar. de 202423,0423,8423,0423,3722,261.894.576
06 de mar. de 202423,1323,3122,8923,0221,931.168.800
05 de mar. de 202423,1923,3322,6623,1022,001.528.300
04 de mar. de 202423,0023,9622,8123,4222,312.185.300
01 de mar. de 202422,7323,1022,6223,0121,921.564.100
29 de fev. de 202421,8822,8121,6822,8021,721.591.791
28 de fev. de 202423,2923,3522,0322,2221,162.308.491
27 de fev. de 202423,3823,3822,4923,2122,111.384.200
26 de fev. de 202422,8623,6822,3123,2122,112.378.900
23 de fev. de 202422,1222,2521,7322,2021,151.025.000
22 de fev. de 202421,8322,2221,5322,1121,061.104.300
21 de fev. de 202421,4822,5021,2321,9320,891.448.526
20 de fev. de 202421,4521,9920,3421,8820,841.507.367
19 de fev. de 202421,8621,9821,3221,5420,521.691.868
08 de fev. de 202419,8021,6919,8021,5720,553.471.432
07 de fev. de 202419,4020,2419,0819,7218,782.159.000
06 de fev. de 202418,1520,1517,7119,5518,622.813.370
05 de fev. de 202419,9019,9017,9118,4617,581.950.583
02 de fev. de 202420,1920,3219,1219,8118,871.667.805
01 de fev. de 202420,4020,6219,8420,1919,231.554.140
31 de jan. de 202421,3921,3920,3720,5819,601.912.924
30 de jan. de 202421,5321,9521,3021,4720,451.367.660
29 de jan. de 202422,5522,6321,5821,6520,62918.860
26 de jan. de 202422,2122,9522,0222,5521,481.643.188
25 de jan. de 202421,5522,2521,0522,1721,121.255.333
24 de jan. de 202421,6021,8420,6221,6520,621.527.464
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...