000892.SZ - H&R Century Union Corporation

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 20195,485,845,485,725,7211.457.094
13 dic 20195,585,605,465,495,496.642.909
12 dic 20195,785,825,605,625,628.070.193
11 dic 20195,545,975,515,755,7517.029.836
10 dic 20195,305,575,245,545,5410.367.223
09 dic 20195,365,435,275,305,306.363.579
06 dic 20195,085,365,015,355,358.998.038
05 dic 20195,095,194,925,065,067.938.209
04 dic 20195,145,195,075,105,102.368.500
03 dic 20195,235,235,125,145,141.687.072
02 dic 20195,315,315,125,225,222.949.389
29 nov 20195,345,345,175,225,223.951.726
28 nov 20195,275,355,215,305,303.017.874
27 nov 20195,365,375,175,275,274.120.626
26 nov 20195,385,485,245,385,385.762.401
25 nov 20195,355,655,235,395,3910.869.212
22 nov 20195,325,565,115,455,4512.832.606
21 nov 20195,435,435,245,255,259.025.701
20 nov 20194,965,474,905,475,4717.792.557
19 nov 20195,075,074,894,974,976.385.078
18 nov 20195,035,124,945,015,014.750.259
15 nov 20195,175,224,965,025,026.673.436
14 nov 20195,165,255,125,155,152.727.100
13 nov 20195,155,295,115,155,153.043.282
12 nov 20195,165,305,125,245,245.043.510
11 nov 20195,335,415,185,225,223.785.701
08 nov 20195,305,415,275,315,315.671.980
07 nov 20195,165,345,095,315,316.531.609
06 nov 20195,125,255,095,165,167.403.429
05 nov 20195,195,315,075,125,127.221.998
04 nov 20195,155,275,095,265,267.555.060
01 nov 20195,085,244,965,145,147.894.024
31 ott 20194,895,144,815,125,1211.044.000
30 ott 20194,634,984,634,884,888.302.500
29 ott 20194,734,824,634,644,646.671.108
28 ott 20194,604,824,584,724,725.190.007
25 ott 20194,614,664,564,604,602.688.005
24 ott 20194,674,744,554,634,633.870.500
23 ott 20194,674,804,584,674,675.560.184
22 ott 20194,664,744,584,664,663.857.780
21 ott 20194,704,764,534,684,684.623.517
18 ott 20194,784,814,674,684,683.295.794
17 ott 20194,634,814,594,754,754.485.034
16 ott 20194,634,694,474,674,677.659.475
15 ott 20194,634,704,594,594,593.341.400
14 ott 20194,824,824,674,734,733.928.400
11 ott 20194,804,834,684,704,706.245.732
10 ott 20194,614,824,574,804,806.264.301
09 ott 20194,214,654,214,584,589.241.801
08 ott 20194,334,404,234,254,256.133.383
30 set 20194,464,464,254,254,254.871.300
27 set 20194,334,624,334,454,455.406.000
26 set 20194,524,554,364,364,368.724.465
25 set 20194,644,644,474,484,486.803.627
24 set 20194,744,754,554,604,605.980.900
23 set 20194,764,874,624,704,704.909.166
20 set 20194,904,904,774,774,775.135.300
19 set 20194,964,964,744,884,885.518.327
18 set 20194,774,974,774,854,856.156.332
17 set 20194,985,004,734,804,8010.059.671
16 set 20194,895,094,874,894,898.746.865
12 set 20194,804,924,764,884,887.943.709
11 set 20194,774,924,734,864,869.253.121
10 set 20194,774,794,544,734,739.642.601
09 set 20194,664,814,574,764,7612.529.103
06 set 20194,324,754,314,584,5819.200.045
05 set 20194,194,394,144,334,3314.823.783
04 set 20194,104,314,064,204,2019.516.247
03 set 20193,834,163,764,144,1424.064.378
02 set 20193,603,913,543,843,8411.796.952
30 ago 20193,743,753,523,583,588.247.201
29 ago 20193,663,783,643,753,756.373.601
28 ago 20193,603,713,593,673,675.799.821
27 ago 20193,513,633,503,623,626.295.771
26 ago 20193,503,543,493,493,493.328.519
23 ago 20193,593,623,573,603,603.591.800
22 ago 20193,563,603,533,593,593.344.466
21 ago 20193,533,563,513,533,532.909.700
20 ago 20193,603,633,533,553,554.968.214
19 ago 20193,503,623,483,603,605.541.200
16 ago 20193,493,533,453,473,473.457.100
15 ago 20193,423,503,353,503,505.020.347
14 ago 20193,513,573,483,503,504.772.900
13 ago 20193,513,513,443,463,463.031.600
12 ago 20193,393,543,393,523,524.603.900
09 ago 20193,533,553,423,423,424.579.000
08 ago 20193,513,583,503,523,523.749.500
07 ago 20193,613,623,513,513,514.629.966
06 ago 20193,603,603,383,583,5810.304.426
05 ago 20193,833,833,733,733,736.155.104
02 ago 20193,853,933,703,803,8011.763.465
01 ago 20194,004,053,984,024,028.865.060
31 lug 20194,164,194,034,084,0812.047.480
30 lug 20194,104,274,034,114,1123.913.470
29 lug 20194,014,223,944,224,2224.061.652
26 lug 20193,793,943,763,843,846.321.922
25 lug 20193,713,893,663,823,8211.306.090
24 lug 20193,693,773,683,723,725.790.416
23 lug 20193,663,743,623,713,715.520.863
22 lug 20194,014,063,633,673,6715.294.800
*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