000892.SZ - H&R Century Union Corporation

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20194,03004,10004,03004,03004,03008.459.295
18 lug 20194,18004,20004,05004,06004,060012.722.796
17 lug 20194,13004,34004,12004,24004,240018.881.497
16 lug 20194,08004,24004,00004,24004,240018.365.476
15 lug 20194,16004,18004,02004,10004,100015.469.359
12 lug 20194,02004,34003,98004,24004,240021.605.612
11 lug 20193,98004,08003,97004,06004,060012.686.612
10 lug 20194,12004,19004,05004,05004,050020.374.442
09 lug 20194,12004,50003,98004,28004,280036.059.791
08 lug 20193,77004,15003,77004,15004,150015.288.339
05 lug 20193,73003,79003,73003,77003,77002.686.717
04 lug 20193,79003,83003,73003,76003,76003.508.346
03 lug 20193,83003,86003,74003,77003,77004.094.800
02 lug 20193,90003,93003,83003,85003,85004.107.191
01 lug 20193,76003,94003,73003,88003,88009.237.159
28 giu 20193,96003,96003,70003,70003,70007.944.268
27 giu 20193,94004,01003,88003,94003,94004.574.899
26 giu 20193,94004,00003,90003,96003,96002.906.099
25 giu 20194,01004,03003,89003,93003,93003.079.759
24 giu 20194,08004,08003,97003,99003,99003.333.058
21 giu 20193,97004,11003,96004,05004,05005.611.769
20 giu 20193,89003,96003,83003,93003,93006.559.010
19 giu 20193,89003,94003,84003,86003,86004.586.510
14 giu 20193,94003,95003,76003,80003,80003.335.592
13 giu 20193,91003,95003,84003,94003,94004.167.051
12 giu 20193,87003,96003,87003,91003,91003.515.243
11 giu 20193,73003,90003,67003,89003,89004.878.756
10 giu 20193,69003,77003,67003,72003,72003.262.864
06 giu 20193,84003,84003,65003,67003,67003.894.222
05 giu 20193,85003,90003,82003,84003,84002.748.598
04 giu 20193,89003,94003,80003,83003,83003.198.100
03 giu 20193,95003,97003,85003,91003,91003.498.800
31 mag 20193,95004,00003,92003,94003,94002.841.100
30 mag 20194,01004,01003,91003,95003,95003.730.600
29 mag 20194,02004,03003,95004,00004,00004.809.072
28 mag 20194,03004,12004,02004,04004,04003.366.034
27 mag 20193,88004,07003,86004,05004,05004.461.518
24 mag 20193,92003,95003,86003,88003,88002.232.951
23 mag 20194,06004,06003,89003,92003,92003.792.517
22 mag 20194,09004,15004,02004,05004,05003.060.625
21 mag 20194,05004,12003,98004,09004,09003.648.250
20 mag 20194,05004,06003,94004,04004,04004.961.922
17 mag 20194,36004,36004,04004,07004,07007.700.616
16 mag 20194,33004,38004,31004,35004,35005.391.346
15 mag 20194,37004,42004,33004,37004,37006.885.850
14 mag 20194,26004,37004,24004,34004,34003.888.604
13 mag 20194,30004,38004,28004,32004,32003.846.813
10 mag 20194,30004,38004,14004,36004,36005.371.111
09 mag 20194,30004,35004,25004,26004,26004.670.229
08 mag 20194,30004,42004,25004,32004,32004.653.259
07 mag 20194,48004,54004,30004,38004,38007.706.447
06 mag 20194,71004,80004,45004,45004,45009.102.795
26 apr 20194,81004,92004,75004,75004,75008.613.585
25 apr 20195,29005,29004,84004,84004,840023.490.470
24 apr 20195,08005,43005,02005,38005,380014.008.204
23 apr 20195,28005,29005,06005,06005,06006.004.318
22 apr 20195,41005,43005,25005,25005,25006.273.277
19 apr 20195,41005,41005,30005,40005,40006.186.621
18 apr 20195,45005,46005,33005,39005,39006.427.679
17 apr 20195,41005,53005,35005,44005,44009.247.194
16 apr 20195,31005,43005,19005,42005,420011.546.099
15 apr 20195,53005,63005,35005,38005,38008.455.823
12 apr 20195,46005,54005,43005,50005,50005.546.426
11 apr 20195,64005,68005,42005,45005,45007.895.239
10 apr 20195,57005,70005,45005,65005,65009.846.692
09 apr 20195,49005,66005,47005,60005,60007.654.594
08 apr 20195,69005,75005,41005,49005,490010.608.315
04 apr 20195,75005,79005,62005,69005,69008.113.712
03 apr 20195,53005,75005,47005,75005,750010.988.715
02 apr 20195,60005,73005,50005,53005,530010.503.945
01 apr 20195,31005,59005,30005,51005,510010.387.398
29 mar 20195,26005,31005,15005,29005,29009.469.574
28 mar 20195,36005,42005,20005,20005,20006.071.685
27 mar 20195,47005,47005,28005,40005,40006.560.855
26 mar 20195,57005,63005,40005,40005,40008.392.201
25 mar 20195,62005,70005,51005,55005,550015.114.084
22 mar 20196,09006,09005,85005,92005,92006.593.030
21 mar 20195,99006,17005,91006,05006,05008.245.541
20 mar 20196,08006,08005,81005,99005,99008.283.500
19 mar 20195,87006,40005,79006,10006,100011.830.072
18 mar 20195,80005,90005,60005,85005,85008.808.300
15 mar 20195,80005,96005,75005,78005,78009.617.462
14 mar 20196,11006,17005,73005,75005,750013.265.473
13 mar 20196,29006,52005,92005,99005,990026.050.730
12 mar 20195,68006,16005,62006,16006,160018.767.030
11 mar 20195,35005,68005,30005,60005,60008.411.767
08 mar 20195,60005,69005,30005,30005,300010.977.701
07 mar 20195,46005,85005,41005,73005,730011.870.297
06 mar 20195,36005,60005,25005,52005,520013.192.530
05 mar 20195,22005,35005,14005,35005,35008.763.279
04 mar 20195,18005,33005,17005,25005,25007.688.539
01 mar 20195,19005,22005,07005,16005,16005.162.000
28 feb 20195,15005,27005,13005,18005,18004.239.159
27 feb 20195,20005,31005,10005,16005,16009.212.386
26 feb 20195,18005,35005,09005,16005,160010.654.374
25 feb 20195,00005,23004,99005,18005,18009.561.501
22 feb 20194,82004,98004,76004,98004,98005.929.125
21 feb 20194,82004,91004,79004,82004,82005.504.200
20 feb 20194,92004,92004,76004,87004,87005.717.225
19 feb 20194,69004,94004,69004,92004,92006.324.046
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità