Italia markets closed

Jinglv Environment Science and Technology Co., Ltd (001230.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
13,89+0,01 (+0,07%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202413,7614,1213,7613,8913,89820.140
27 giu 202414,2414,2913,8213,8813,88938.906
26 giu 202413,8614,2813,6814,1914,191.183.670
25 giu 202414,0614,3513,7713,8613,861.355.208
24 giu 202414,7815,0014,0314,1814,182.099.457
21 giu 202414,9715,4114,5515,0015,002.371.936
20 giu 202414,8315,5014,5515,2915,293.031.194
19 giu 202414,8015,7914,4514,8414,843.230.079
18 giu 202414,1214,7414,0314,6214,621.221.356
17 giu 202414,2714,4014,1314,1514,15552.540
14 giu 202414,1614,3514,1314,3114,31473.880
13 giu 202414,3314,5414,2014,2114,21561.295
12 giu 202414,0214,4114,0214,4014,40573.558
11 giu 202414,1014,2413,7114,0214,02692.931
07 giu 202413,5114,1613,5114,0914,091.301.057
06 giu 202414,1214,2213,2213,3713,371.441.783
06 giu 20240.35 Dividendo
06 giu 20241.2:1 Frazionamento azionario
05 giu 202414,5214,9814,3814,3914,041.373.346
04 giu 202415,3815,3814,7915,0714,70874.813
03 giu 202415,9215,9315,1515,4315,05888.330
31 mag 202415,8315,9915,6115,9015,51610.519
30 mag 202415,9016,0615,7215,7315,35762.642
29 mag 202415,6315,9615,5715,9015,51608.659
28 mag 202415,8815,9015,6215,6515,27751.210
27 mag 202415,8815,9015,6215,8915,51754.440
24 mag 202415,9916,0715,7715,8715,48534.600
23 mag 202416,1216,2515,7715,8315,45512.553
22 mag 202416,2116,2816,0816,2015,81460.233
21 mag 202416,3316,3315,9816,1215,72594.590
20 mag 202416,4816,5216,2516,3115,911.139.528
17 mag 202416,3316,4316,2316,4116,01766.810
16 mag 202416,2116,3616,1216,2315,83694.920
15 mag 202416,1716,2216,0516,1215,72447.960
14 mag 202416,4016,4016,0816,1715,78592.876
13 mag 202416,1516,2416,0116,0715,68715.756
10 mag 202416,4816,4816,1716,2315,84791.094
09 mag 202416,0716,4216,0716,3315,94707.520
08 mag 202416,0916,4816,0916,2015,81681.678
07 mag 202416,1316,2615,9916,2615,86902.190
06 mag 202416,1616,3516,0416,1315,741.345.890
30 apr 202418,7319,4618,7319,3518,881.437.929
29 apr 202418,1818,8918,1818,8918,431.027.014
26 apr 202417,8718,2817,8218,2017,76905.703
25 apr 202417,8018,0017,5117,8717,44588.100
24 apr 202417,1917,6717,1917,6117,18569.800
23 apr 202417,0217,3616,9017,1716,75530.250
22 apr 202417,1817,4516,6316,9216,51561.104
19 apr 202417,1717,4617,0017,1816,76612.564
18 apr 202417,4517,5717,0617,2516,83757.500
17 apr 202416,5617,5116,5617,4517,031.095.578
16 apr 202417,7817,7816,3516,4516,051.214.375
15 apr 202418,7518,9917,3917,7417,311.166.677
12 apr 202419,0819,3018,8618,9918,53567.400
11 apr 202418,7019,3018,3519,0818,62561.042
10 apr 202419,1719,3018,6318,7718,31480.800
09 apr 202418,8419,2818,8419,1718,70497.693
08 apr 202419,4419,4418,8318,8318,37732.788
03 apr 202419,4119,7019,2719,4418,971.064.300
02 apr 202419,7419,8019,3719,5519,071.347.578
01 apr 202419,0319,2619,0019,2618,79632.500
29 mar 202418,6118,9218,5918,9418,48407.900
28 mar 202418,1218,8018,1218,6118,16570.200
27 mar 202418,5118,9318,2718,2717,83560.400
26 mar 202418,5818,8618,4118,7618,30622.900
25 mar 202418,9419,0618,6118,6718,22673.500
22 mar 202419,3919,4118,8118,9418,48611.000
21 mar 202419,4219,5519,1319,3718,90611.664
20 mar 202419,2119,4219,0219,4218,95589.980
19 mar 202419,0519,3419,0519,2118,74896.900
18 mar 202419,0019,1818,9019,1518,681.136.900
15 mar 202418,5219,0918,2919,0118,551.271.300
14 mar 202418,4518,6918,2718,4918,04813.530
13 mar 202418,4418,5418,2718,4518,00597.930
12 mar 202418,1618,4618,0118,4618,01847.321
11 mar 202417,8018,1617,8018,1617,72627.075
08 mar 202417,8217,9317,5017,8717,44597.700
07 mar 202417,9618,0217,5817,7617,33764.385
06 mar 202417,6417,9917,5117,8317,40839.139
05 mar 202417,9218,0817,4617,6317,20929.200
04 mar 202418,5718,5717,8218,1317,69714.200
01 mar 202418,1118,3017,9718,2317,79891.500
29 feb 202417,1818,0217,1318,0217,581.366.799
28 feb 202418,9119,3117,3817,4417,021.996.100
27 feb 202418,3319,0018,1519,0018,541.106.700
26 feb 202418,2018,6218,0618,3317,881.427.400
23 feb 202417,7118,3017,5918,2117,771.216.657
22 feb 202417,2617,5317,1817,5117,08821.987
21 feb 202416,8017,6116,8017,2616,841.160.818
20 feb 202417,0017,0816,8017,0216,61789.065
19 feb 202416,6217,0016,5616,9716,561.481.511
08 feb 202414,9916,3414,4316,3415,941.811.500
07 feb 202415,5815,9814,7114,8514,491.688.999
06 feb 202415,8216,4914,7215,7515,371.652.043
05 feb 202417,6717,7216,0416,0615,671.429.379
02 feb 202418,9919,2617,0417,8217,391.304.640
01 feb 202419,5019,5018,6018,9218,461.067.217
31 gen 202420,6620,6619,1419,4719,001.055.100
30 gen 202421,2021,2020,2920,3719,87816.375
29 gen 202421,8021,8021,0021,0020,49883.064
*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...