SSE State-owned Enterprises Dividend (SSESOEDI)

SSESOEDI
🏛️ China →
1,498.79
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,407.29 1,423.93 1,406.68 1,420.65 1,629.8M
2023-12-28 1,429.25 1,431.17 1,406.64 1,410.71 2,556.4M
2023-12-27 1,420.36 1,430.40 1,413.20 1,429.42 1,494.8M
2023-12-26 1,432.09 1,442.54 1,418.62 1,419.70 1,372.8M
2023-12-25 1,424.35 1,432.03 1,415.78 1,430.87 1,158.0M
2023-12-22 1,432.23 1,441.96 1,424.06 1,427.00 1,769.2M
2023-12-21 1,435.59 1,435.59 1,421.24 1,431.69 1,719.3M
2023-12-20 1,441.87 1,455.15 1,439.52 1,439.72 1,452.0M
2023-12-19 1,445.73 1,445.73 1,434.37 1,441.04 1,229.7M
2023-12-18 1,437.09 1,451.68 1,434.99 1,444.01 1,623.2M
2023-12-15 1,454.20 1,457.12 1,439.51 1,440.93 1,573.0M
2023-12-14 1,454.38 1,460.02 1,444.38 1,452.85 1,279.7M
2023-12-13 1,455.22 1,460.43 1,450.61 1,451.36 1,551.6M
2023-12-12 1,449.89 1,459.11 1,441.13 1,458.76 2,025.3M
2023-12-11 1,418.12 1,452.80 1,402.52 1,451.81 2,602.2M
2023-12-08 1,419.48 1,427.96 1,412.22 1,419.32 2,477.9M
2023-12-07 1,416.10 1,425.30 1,413.20 1,421.50 1,821.7M
2023-12-06 1,415.78 1,420.77 1,400.39 1,417.11 2,011.2M
2023-12-05 1,435.14 1,435.88 1,415.05 1,416.43 1,486.4M
2023-12-04 1,430.45 1,440.98 1,430.16 1,437.40 1,371.4M
2023-12-01 1,418.66 1,431.74 1,418.07 1,429.80 1,751.7M
2023-11-30 1,412.66 1,419.10 1,410.69 1,418.62 1,574.1M
2023-11-29 1,416.00 1,419.90 1,411.71 1,413.08 1,461.8M
2023-11-28 1,415.34 1,417.56 1,405.00 1,416.41 1,262.8M
2023-11-27 1,420.72 1,420.82 1,410.01 1,417.48 1,680.5M
2023-11-24 1,415.01 1,424.90 1,414.72 1,419.20 1,263.2M
2023-11-23 1,407.06 1,417.91 1,404.69 1,417.11 1,160.3M
2023-11-22 1,404.40 1,416.06 1,403.81 1,406.72 1,124.5M
2023-11-21 1,402.00 1,417.45 1,400.84 1,407.20 1,478.6M
2023-11-20 1,397.36 1,402.66 1,393.91 1,400.22 1,174.3M
2023-11-17 1,398.18 1,401.66 1,391.78 1,397.35 1,179.9M
2023-11-16 1,395.94 1,406.24 1,393.88 1,401.85 1,405.6M
2023-11-15 1,399.71 1,400.68 1,392.26 1,399.01 1,255.9M
2023-11-14 1,397.48 1,400.56 1,388.36 1,392.24 1,352.0M
2023-11-13 1,394.75 1,401.11 1,387.26 1,400.23 1,386.3M
2023-11-10 1,392.24 1,396.87 1,383.67 1,391.43 1,600.5M
2023-11-09 1,384.21 1,401.61 1,384.21 1,396.18 1,860.7M
2023-11-08 1,380.68 1,389.18 1,379.52 1,384.78 1,476.2M
2023-11-07 1,378.13 1,386.92 1,373.96 1,383.89 1,460.5M
2023-11-06 1,387.93 1,389.92 1,376.20 1,379.65 2,227.4M
2023-11-03 1,395.59 1,399.37 1,383.99 1,384.79 1,526.6M
2023-11-02 1,389.77 1,402.03 1,389.73 1,394.28 1,444.7M
2023-11-01 1,392.41 1,396.32 1,384.14 1,390.67 1,501.7M
2023-10-31 1,382.92 1,395.01 1,381.08 1,393.00 1,795.1M
2023-10-30 1,403.37 1,406.08 1,383.62 1,384.26 2,721.8M
2023-10-27 1,402.01 1,413.62 1,400.58 1,406.49 1,910.6M
2023-10-26 1,390.97 1,404.98 1,388.25 1,402.63 1,841.4M
2023-10-25 1,396.68 1,402.26 1,391.77 1,394.52 2,241.5M
2023-10-24 1,377.53 1,389.51 1,375.05 1,386.46 1,970.2M
2023-10-23 1,387.78 1,391.04 1,368.29 1,373.81 1,673.3M
2023-10-20 1,396.17 1,399.97 1,388.64 1,390.96 1,686.4M
2023-10-19 1,419.86 1,419.86 1,399.77 1,399.87 2,301.7M
2023-10-18 1,435.77 1,436.71 1,422.67 1,424.35 1,903.0M
2023-10-17 1,433.58 1,438.53 1,427.83 1,437.77 1,452.2M
2023-10-16 1,428.20 1,434.93 1,421.86 1,433.62 1,755.8M
2023-10-13 1,418.33 1,431.27 1,415.70 1,427.83 2,305.4M
2023-10-12 1,418.81 1,425.97 1,416.63 1,424.37 2,828.4M
2023-10-11 1,417.90 1,420.97 1,410.34 1,413.79 1,764.2M
2023-10-10 1,430.38 1,434.11 1,415.07 1,416.58 1,482.5M
2023-10-09 1,424.64 1,435.17 1,413.40 1,431.41 1,700.5M
2023-09-28 1,438.71 1,440.27 1,431.04 1,432.62 1,294.1M
2023-09-27 1,439.29 1,441.98 1,431.85 1,431.85 1,541.4M
2023-09-26 1,442.59 1,444.55 1,436.65 1,438.06 1,395.7M
2023-09-25 1,442.16 1,452.94 1,437.79 1,443.56 1,840.2M
2023-09-22 1,439.15 1,445.97 1,431.04 1,444.34 1,969.3M
2023-09-21 1,445.31 1,450.74 1,438.27 1,439.24 1,688.4M
2023-09-20 1,444.61 1,449.74 1,437.08 1,446.30 1,798.2M
2023-09-19 1,434.30 1,447.58 1,433.33 1,445.50 1,936.6M
2023-09-18 1,431.16 1,435.54 1,418.02 1,434.06 1,609.5M
2023-09-15 1,438.45 1,448.93 1,428.94 1,431.94 2,211.7M
2023-09-14 1,417.23 1,439.30 1,415.20 1,437.96 2,496.6M
2023-09-13 1,414.44 1,425.24 1,411.70 1,417.44 1,487.0M
2023-09-12 1,415.20 1,418.11 1,408.99 1,410.64 1,018.3M
2023-09-11 1,404.92 1,416.97 1,404.78 1,415.07 1,613.1M
2023-09-08 1,409.77 1,409.77 1,396.85 1,401.54 1,011.0M
2023-09-07 1,413.17 1,423.73 1,411.56 1,412.42 1,522.0M
2023-09-06 1,415.41 1,417.80 1,407.03 1,414.57 1,175.9M
2023-09-05 1,428.44 1,428.44 1,414.94 1,417.46 1,342.3M
2023-09-04 1,410.19 1,430.56 1,410.19 1,428.88 2,300.0M
2023-09-01 1,393.01 1,409.16 1,393.01 1,403.92 1,912.7M
2023-08-31 1,402.10 1,408.71 1,388.88 1,391.59 1,718.8M
2023-08-30 1,424.53 1,424.53 1,401.12 1,403.98 1,877.3M
2023-08-29 1,424.59 1,430.06 1,416.67 1,423.83 2,409.8M
2023-08-28 1,466.69 1,466.69 1,422.96 1,427.05 2,713.4M
2023-08-25 1,402.30 1,415.23 1,397.31 1,405.54 1,436.6M
2023-08-24 1,412.65 1,418.98 1,402.57 1,402.90 1,489.2M
2023-08-23 1,407.71 1,427.22 1,406.31 1,412.50 1,620.5M
2023-08-22 1,390.03 1,409.63 1,386.31 1,408.07 1,656.2M
2023-08-21 1,399.81 1,405.30 1,387.61 1,387.61 1,485.9M
2023-08-18 1,399.23 1,416.07 1,398.67 1,398.81 1,480.9M
2023-08-17 1,397.43 1,402.25 1,388.69 1,400.62 1,382.7M
2023-08-16 1,403.36 1,410.40 1,393.92 1,402.31 1,150.1M
2023-08-15 1,395.70 1,409.37 1,392.84 1,406.99 1,561.0M
2023-08-14 1,386.75 1,398.40 1,377.71 1,395.70 1,372.2M
2023-08-11 1,416.00 1,419.31 1,395.44 1,395.44 1,512.8M
2023-08-10 1,408.25 1,420.08 1,406.70 1,416.39 1,081.6M
2023-08-09 1,418.39 1,418.39 1,408.64 1,411.02 1,058.9M
2023-08-08 1,417.85 1,424.75 1,412.44 1,419.81 1,187.7M
2023-08-07 1,424.86 1,425.00 1,412.47 1,419.42 1,541.5M
2023-08-04 1,434.39 1,443.37 1,426.93 1,427.41 1,820.5M
2023-08-03 1,420.65 1,431.77 1,415.08 1,429.26 1,563.3M
2023-08-02 1,438.09 1,438.18 1,419.17 1,423.20 2,269.0M
2023-08-01 1,441.07 1,448.23 1,435.95 1,442.38 1,693.8M
2023-07-31 1,437.67 1,454.71 1,436.46 1,441.05 2,367.8M
2023-07-28 1,411.05 1,438.51 1,409.53 1,435.38 2,151.6M
2023-07-27 1,410.03 1,427.64 1,407.28 1,413.71 1,872.6M
2023-07-26 1,412.98 1,416.73 1,404.26 1,409.56 1,162.7M
2023-07-25 1,401.83 1,413.54 1,401.83 1,412.66 1,807.8M
2023-07-24 1,387.17 1,398.01 1,383.33 1,391.06 905.3M
2023-07-21 1,389.35 1,394.77 1,383.40 1,389.16 904.1M
2023-07-20 1,400.88 1,403.45 1,389.00 1,390.41 1,163.9M
2023-07-19 1,391.81 1,400.11 1,389.56 1,399.41 1,201.2M
2023-07-18 1,401.03 1,401.03 1,391.41 1,394.25 1,535.8M
2023-07-17 1,406.62 1,406.62 1,394.81 1,402.60 1,547.3M
2023-07-14 1,418.60 1,428.55 1,417.17 1,422.31 1,587.0M
2023-07-13 1,401.38 1,419.83 1,401.26 1,417.55 1,559.7M
2023-07-12 1,412.58 1,414.93 1,400.93 1,402.41 1,286.3M
2023-07-11 1,424.08 1,424.31 1,410.80 1,419.26 1,210.8M
2023-07-10 1,419.81 1,426.74 1,415.09 1,422.23 1,116.3M
2023-07-07 1,403.13 1,419.91 1,401.66 1,414.59 1,209.4M
2023-07-06 1,410.90 1,417.57 1,403.74 1,406.26 1,429.4M
2023-07-05 1,417.38 1,424.02 1,413.33 1,420.12 1,169.0M
2023-07-04 1,429.87 1,430.20 1,412.46 1,418.06 1,600.2M
2023-07-03 1,420.12 1,433.76 1,418.89 1,432.95 1,754.2M
2023-06-30 1,418.10 1,424.03 1,414.03 1,417.11 1,393.6M
2023-06-29 1,420.61 1,427.28 1,413.56 1,420.85 1,437.6M
2023-06-28 1,416.03 1,427.87 1,409.62 1,427.30 1,535.2M
2023-06-27 1,395.84 1,423.16 1,391.01 1,418.90 1,705.4M
2023-06-26 1,412.36 1,412.36 1,389.69 1,392.44 1,935.6M
2023-06-21 1,433.25 1,437.72 1,417.88 1,417.96 1,687.6M
2023-06-20 1,450.44 1,451.80 1,435.53 1,436.10 1,511.3M
2023-06-19 1,470.48 1,470.48 1,450.25 1,450.74 2,046.3M
2023-06-16 1,472.41 1,479.32 1,468.19 1,468.94 1,674.5M
2023-06-15 1,475.02 1,479.02 1,465.07 1,473.03 1,594.2M
2023-06-14 1,494.05 1,501.93 1,477.62 1,477.90 2,150.2M
2023-06-13 1,495.35 1,500.05 1,487.72 1,492.42 1,549.2M
2023-06-12 1,512.57 1,514.35 1,495.65 1,497.29 2,285.6M
2023-06-09 1,513.05 1,523.51 1,507.94 1,514.45 1,934.1M
2023-06-08 1,503.73 1,518.53 1,491.55 1,515.13 2,325.8M
2023-06-07 1,492.72 1,516.56 1,492.28 1,513.13 1,719.5M
2023-06-06 1,499.46 1,518.73 1,489.13 1,493.98 1,973.7M
2023-06-05 1,487.56 1,503.62 1,485.04 1,500.67 1,953.8M
2023-06-02 1,495.83 1,501.90 1,484.21 1,487.37 1,756.7M
2023-06-01 1,493.88 1,513.40 1,488.84 1,495.14 2,166.6M
2023-05-31 1,500.82 1,508.84 1,492.28 1,496.27 1,942.5M
2023-05-30 1,503.00 1,514.53 1,491.28 1,507.29 1,992.9M
2023-05-29 1,489.80 1,521.43 1,487.66 1,510.97 2,319.0M
2023-05-26 1,467.43 1,495.64 1,459.97 1,491.97 1,771.3M
2023-05-25 1,473.01 1,480.09 1,453.53 1,469.48 2,191.0M
2023-05-24 1,496.32 1,496.32 1,472.37 1,479.14 3,084.3M
2023-05-23 1,519.85 1,524.68 1,500.48 1,500.52 2,457.8M
2023-05-22 1,522.73 1,528.85 1,511.62 1,520.42 1,940.3M
2023-05-19 1,549.81 1,549.81 1,528.37 1,529.58 2,152.6M
2023-05-18 1,540.03 1,565.60 1,537.67 1,555.01 2,767.1M
2023-05-17 1,539.20 1,548.83 1,529.47 1,538.06 2,059.7M
2023-05-16 1,554.00 1,566.70 1,540.20 1,544.34 2,953.5M
2023-05-15 1,557.38 1,559.96 1,518.50 1,554.61 3,878.5M
2023-05-12 1,570.01 1,583.04 1,560.01 1,561.35 2,758.8M
2023-05-11 1,586.72 1,593.89 1,568.34 1,575.12 3,212.4M
2023-05-10 1,621.46 1,628.35 1,577.98 1,586.70 5,400.9M
2023-05-09 1,650.61 1,665.18 1,628.63 1,631.53 6,528.2M
2023-05-08 1,593.86 1,654.97 1,593.86 1,648.82 6,388.0M
2023-05-05 1,596.30 1,612.01 1,578.55 1,594.73 4,176.0M
2023-05-04 1,537.91 1,585.03 1,532.68 1,582.40 4,584.9M
2023-04-28 1,509.28 1,536.76 1,508.77 1,535.45 2,312.3M
2023-04-27 1,505.64 1,517.68 1,497.22 1,511.72 2,119.1M
2023-04-26 1,485.62 1,515.26 1,474.42 1,502.34 2,870.0M
2023-04-25 1,487.99 1,500.50 1,471.89 1,493.95 2,961.6M
2023-04-24 1,487.66 1,499.15 1,478.02 1,485.75 2,496.6M
2023-04-21 1,500.68 1,512.27 1,483.43 1,484.03 2,349.9M
2023-04-20 1,491.78 1,500.03 1,480.58 1,499.44 2,213.1M
2023-04-19 1,488.97 1,502.44 1,486.37 1,494.91 2,126.0M
2023-04-18 1,482.23 1,492.34 1,477.54 1,491.13 2,485.1M
2023-04-17 1,458.51 1,484.43 1,454.81 1,484.29 2,578.0M
2023-04-14 1,465.28 1,467.67 1,450.50 1,460.27 1,415.6M
2023-04-13 1,461.50 1,472.77 1,459.68 1,462.86 1,965.0M
2023-04-12 1,439.37 1,462.10 1,438.62 1,461.61 2,254.8M
2023-04-11 1,421.21 1,436.71 1,417.69 1,436.16 1,761.4M
2023-04-10 1,422.02 1,425.53 1,416.60 1,422.28 1,676.9M
2023-04-07 1,426.50 1,429.33 1,419.44 1,422.73 1,276.4M
2023-04-06 1,434.44 1,434.44 1,423.27 1,425.28 1,497.6M
2023-04-04 1,423.53 1,440.94 1,421.40 1,436.06 2,064.0M
2023-04-03 1,412.07 1,427.90 1,411.74 1,424.39 1,805.4M
2023-03-31 1,405.73 1,414.07 1,402.81 1,409.96 1,677.8M
2023-03-30 1,399.26 1,406.08 1,386.55 1,404.54 1,670.1M
2023-03-29 1,403.12 1,404.70 1,394.59 1,398.45 1,574.8M
2023-03-28 1,400.93 1,408.78 1,393.96 1,400.92 1,656.7M
2023-03-27 1,398.47 1,399.24 1,385.30 1,397.84 2,368.2M
2023-03-24 1,415.57 1,415.57 1,398.05 1,399.01 1,697.8M
2023-03-23 1,411.35 1,416.52 1,405.46 1,414.89 1,595.7M
2023-03-22 1,401.86 1,418.72 1,399.90 1,413.28 1,682.9M
2023-03-21 1,411.91 1,413.49 1,394.67 1,398.62 2,127.6M
2023-03-20 1,421.12 1,430.65 1,407.47 1,408.93 2,785.8M
2023-03-17 1,414.06 1,428.51 1,414.06 1,419.19 2,574.6M
2023-03-16 1,412.95 1,420.01 1,405.97 1,407.73 3,132.7M
2023-03-15 1,404.00 1,423.93 1,401.45 1,421.14 1,907.2M
2023-03-14 1,404.76 1,416.93 1,396.32 1,399.30 1,709.0M
2023-03-13 1,384.01 1,407.76 1,384.01 1,407.76 1,796.2M
2023-03-10 1,406.17 1,407.08 1,384.38 1,385.07 1,715.0M
2023-03-09 1,410.92 1,418.91 1,407.30 1,411.02 1,838.8M
2023-03-08 1,401.73 1,408.96 1,396.56 1,407.86 1,831.1M
2023-03-07 1,407.47 1,428.85 1,403.82 1,404.78 3,678.8M
2023-03-06 1,411.23 1,415.01 1,404.08 1,405.80 2,161.0M
2023-03-03 1,401.05 1,412.03 1,396.96 1,410.42 2,278.9M
2023-03-02 1,390.94 1,406.27 1,389.03 1,401.18 1,672.2M
2023-03-01 1,380.13 1,390.53 1,378.42 1,389.77 1,627.4M
2023-02-28 1,371.37 1,379.55 1,366.69 1,378.38 1,251.6M
2023-02-27 1,368.34 1,380.93 1,367.61 1,371.16 1,179.5M
2023-02-24 1,371.72 1,373.70 1,360.56 1,368.18 1,177.9M
2023-02-23 1,375.99 1,378.75 1,365.60 1,370.65 1,410.7M
2023-02-22 1,362.30 1,370.44 1,357.48 1,366.65 1,118.7M
2023-02-21 1,352.22 1,368.08 1,349.03 1,365.94 1,661.0M
2023-02-20 1,326.18 1,347.30 1,326.18 1,347.12 1,795.4M
2023-02-17 1,315.13 1,329.99 1,315.13 1,321.79 1,313.1M
2023-02-16 1,326.55 1,335.75 1,310.27 1,315.20 1,349.0M
2023-02-15 1,334.85 1,335.40 1,324.14 1,326.06 1,018.9M
2023-02-14 1,331.91 1,335.59 1,328.99 1,334.14 953.1M
2023-02-13 1,331.19 1,331.30 1,321.20 1,329.45 1,377.3M
2023-02-10 1,331.45 1,334.69 1,325.74 1,331.36 886.1M
2023-02-09 1,322.65 1,332.40 1,321.30 1,331.97 888.1M
2023-02-08 1,331.06 1,331.19 1,322.27 1,322.59 993.6M
2023-02-07 1,321.92 1,331.45 1,321.86 1,327.99 927.0M
2023-02-06 1,319.10 1,324.02 1,315.51 1,321.27 1,117.8M
2023-02-03 1,334.36 1,334.36 1,319.03 1,324.19 1,329.7M
2023-02-02 1,334.29 1,339.69 1,327.26 1,336.11 1,359.9M
2023-02-01 1,331.05 1,334.56 1,324.43 1,333.54 1,370.0M
2023-01-31 1,322.82 1,329.90 1,321.43 1,328.45 1,219.9M
2023-01-30 1,340.04 1,340.55 1,323.50 1,324.70 1,822.9M
2023-01-20 1,318.99 1,331.11 1,317.87 1,330.94 1,341.1M
2023-01-19 1,312.64 1,316.50 1,306.13 1,316.50 976.6M
2023-01-18 1,307.12 1,314.48 1,306.83 1,311.63 1,141.0M
2023-01-17 1,311.17 1,311.86 1,302.24 1,305.85 1,132.5M
2023-01-16 1,309.80 1,315.71 1,305.50 1,310.31 1,921.0M
2023-01-13 1,297.21 1,306.11 1,296.79 1,306.11 1,226.7M
2023-01-12 1,298.70 1,298.70 1,291.21 1,296.49 1,101.9M
2023-01-11 1,289.44 1,304.95 1,289.20 1,300.02 1,246.1M
2023-01-10 1,297.16 1,297.32 1,287.92 1,289.44 1,271.8M
2023-01-09 1,302.84 1,303.51 1,292.97 1,298.42 1,177.2M
2023-01-06 1,301.47 1,304.19 1,297.33 1,300.16 1,411.6M
2023-01-05 1,302.00 1,304.66 1,297.22 1,301.54 1,397.1M
2023-01-04 1,293.83 1,305.32 1,289.47 1,300.71 1,752.7M
2023-01-03 1,286.53 1,297.17 1,283.21 1,294.18 1,458.3M