Italia markets close in 6 hours 54 minutes

Yongtaiyun Chemical Logistics Co.,Ltd (001228.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
21,12+0,39 (+1,88%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202420,7421,1420,3021,1221,121.059.800
25 giu 202420,9621,3420,5920,7320,731.403.900
24 giu 202422,2122,2120,8420,9520,951.089.600
21 giu 202422,4122,7622,0822,2422,24822.600
20 giu 202423,1323,2222,4022,4122,41597.900
19 giu 202423,2323,2422,9223,1323,13544.600
18 giu 202423,1323,2922,8123,0523,05531.547
17 giu 202423,8623,8722,9623,0023,00974.283
14 giu 202424,1324,2323,7023,8623,86625.200
13 giu 202424,5124,6623,9024,1224,12603.500
12 giu 202423,9924,5223,8824,5024,50561.447
11 giu 202424,3224,3723,6723,9923,99491.100
07 giu 202423,9824,3823,8724,3024,30903.767
06 giu 202424,8625,0923,4223,7023,701.298.567
05 giu 202425,5025,9524,8024,8024,801.248.400
04 giu 202426,1326,3025,0026,0526,051.059.300
03 giu 202426,6327,1826,1126,2626,26830.200
31 mag 202426,3626,8026,0026,6326,63699.350
30 mag 202426,3226,7726,0626,3426,34587.950
29 mag 202425,6526,8425,6126,5326,531.132.511
28 mag 202427,6727,8026,1726,2326,231.960.994
27 mag 202427,5128,8827,5027,8627,862.075.400
24 mag 202426,8227,4626,7526,9326,93819.100
23 mag 202428,3828,4026,9427,1127,111.882.700
22 mag 202428,0828,9227,4028,7428,742.149.227
21 mag 202428,2829,3128,0528,1228,121.610.300
21 mag 20240.6 Dividendo
20 mag 202428,2729,2827,9329,2028,601.855.900
17 mag 202427,9128,6827,9028,3127,731.461.700
16 mag 202429,0229,3128,0328,2527,672.163.667
15 mag 202429,6430,7029,3029,3728,773.188.854
14 mag 202428,4031,3127,9130,5629,934.666.390
13 mag 202427,0229,0026,6128,6828,093.606.587
10 mag 202427,7329,1527,6027,8527,284.976.687
09 mag 202426,0828,5526,0728,3127,735.249.200
08 mag 202426,0826,4125,8525,9525,42656.500
07 mag 202425,9126,4025,8026,1925,651.073.000
06 mag 202425,2026,1725,2026,0225,491.088.283
30 apr 202424,8025,5424,7325,1024,581.303.712
29 apr 202423,7625,0523,7624,8724,361.290.200
26 apr 202424,2324,3523,7023,9023,411.142.147
25 apr 202424,3824,8824,1524,2323,73741.501
24 apr 202424,0724,6823,7024,5524,05773.201
23 apr 202423,4324,1023,4223,9123,42660.800
22 apr 202424,5824,5823,1523,6523,16941.667
19 apr 202424,0824,9623,2324,1923,691.247.500
18 apr 202425,1525,1623,8824,1423,641.682.200
17 apr 202424,2625,4924,2625,2024,681.576.001
16 apr 202426,6926,9024,2624,2623,762.889.902
15 apr 202427,4527,5726,1526,9526,403.144.712
12 apr 202425,5027,4525,0027,4526,892.892.272
11 apr 202424,8025,7424,6024,9524,44603.300
10 apr 202426,0026,0024,8225,1224,601.185.800
09 apr 202425,3926,1525,3426,1525,61805.800
08 apr 202426,9026,9025,6025,6125,081.044.780
03 apr 202426,6127,1626,2126,9926,441.529.738
02 apr 202425,8127,5625,6026,6026,052.374.174
01 apr 202425,1025,8724,9925,8125,28919.267
29 mar 202424,5724,9524,5025,0624,55356.300
28 mar 202424,6525,1824,3524,5724,071.092.800
27 mar 202425,0025,3624,6524,6524,14646.683
26 mar 202424,4825,2924,4025,2124,691.079.300
25 mar 202425,3125,4824,5024,5124,01873.464
22 mar 202426,0626,0625,1825,3724,85802.900
21 mar 202426,1526,4225,6026,0425,50881.700
20 mar 202425,8026,4025,6626,1525,611.010.500
19 mar 202425,7926,2425,6225,6925,16959.691
18 mar 202425,6325,7825,4025,7825,25840.289
15 mar 202425,1725,6225,0025,5925,06735.700
14 mar 202425,6826,1624,9825,3424,821.251.400
13 mar 202426,3326,3325,4025,7625,232.277.030
12 mar 202424,7827,2324,5726,4325,893.304.100
11 mar 202424,3024,7724,1724,7524,24885.683
08 mar 202424,2624,4323,8124,3623,86506.560
07 mar 202424,4524,9524,1324,2923,79929.900
06 mar 202424,4024,6023,7524,3523,85741.983
05 mar 202425,0125,0124,1924,2623,76879.700
04 mar 202425,0725,1724,1825,0124,50943.700
01 mar 202424,7025,1024,2624,9924,481.401.000
29 feb 202423,6024,7523,4824,7224,211.996.603
28 feb 202425,9926,1624,0224,0323,542.745.771
27 feb 202425,1826,3024,8826,0825,542.726.100
26 feb 202424,7625,6023,8825,2024,683.055.830
23 feb 202422,8024,0622,7123,9923,502.105.100
22 feb 202422,7022,8822,3222,7822,311.525.100
21 feb 202422,0523,2021,9522,6822,212.542.756
20 feb 202421,6422,4721,6422,4221,961.696.732
19 feb 202421,7522,6621,2221,9321,482.162.502
08 feb 202418,7020,9018,6920,9020,471.573.471
07 feb 202420,1520,8818,6119,0018,611.450.843
06 feb 202419,8720,8318,3820,0419,631.326.876
05 feb 202422,2822,2920,2820,2819,861.407.500
02 feb 202423,7424,1421,4522,5322,07958.331
01 feb 202423,9324,0523,1423,7323,24711.667
31 gen 202425,3725,4223,7823,8123,321.146.747
30 gen 202426,7126,7125,2425,3024,781.055.930
29 gen 202427,8227,9326,5626,7026,15771.800
26 gen 202427,4528,2027,2927,8227,251.170.264
25 gen 202426,9427,5526,4227,4526,891.205.645
24 gen 202427,5827,8626,0626,9026,351.269.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...