Italia markets closed

Dinglong Culture Co.,Ltd. (002502.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
1,5600+0,0700 (+4,70%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,49001,56001,49001,56001,560028.274.394
29 apr 20241,49001,49001,49001,49001,49002.697.200
26 apr 20241,58001,60001,54001,57001,570022.051.261
25 apr 20241,55001,63001,55001,62001,620029.284.800
24 apr 20241,46001,55001,46001,55001,550013.937.600
23 apr 20241,43001,53001,43001,48001,480031.472.102
22 apr 20241,52001,55001,51001,51001,51009.211.800
19 apr 20241,59001,63001,59001,59001,590017.813.100
18 apr 20241,72001,73001,67001,67001,670021.724.700
17 apr 20241,72001,78001,72001,76001,760040.478.596
16 apr 20241,81001,81001,81001,81001,8100730.100
15 apr 20241,91001,91001,91001,91001,91002.698.700
12 apr 20241,99002,02001,97002,01002,01009.003.700
11 apr 20241,97002,02001,97002,01002,010010.477.000
10 apr 20242,07002,08001,97002,00002,000019.174.400
09 apr 20242,09002,09002,03002,07002,070017.579.300
08 apr 20242,05002,15002,04002,09002,090029.504.300
03 apr 20242,04002,06002,01002,05002,050011.126.100
02 apr 20242,01002,07002,00002,05002,050014.497.300
01 apr 20242,00002,04001,99002,02002,020012.442.200
29 mar 20241,93002,01001,93002,00002,00008.131.104
28 mar 20241,88001,96001,88001,93001,930011.790.104
27 mar 20242,00002,01001,91001,91001,910016.969.900
26 mar 20242,00002,05001,98002,01002,010012.958.900
25 mar 20242,10002,12002,00002,01002,010019.629.900
22 mar 20242,08002,14002,06002,11002,110019.269.900
21 mar 20242,12002,16002,08002,08002,080020.101.900
20 mar 20242,04002,14002,03002,12002,120020.631.300
19 mar 20242,00002,11002,00002,04002,040020.706.000
18 mar 20242,00002,03001,98002,02002,020017.484.900
15 mar 20241,94002,04001,93002,02002,020024.862.100
14 mar 20241,94001,97001,92001,95001,950014.157.100
13 mar 20241,97001,99001,94001,94001,940011.940.900
12 mar 20241,99002,00001,93001,98001,980019.978.800
11 mar 20241,95002,00001,92001,99001,990017.328.856
08 mar 20241,89001,99001,88001,96001,960021.102.400
07 mar 20241,90001,94001,85001,93001,930038.581.100
06 mar 20241,85001,85001,84001,85001,850013.588.700
05 mar 20241,79001,81001,75001,76001,760016.926.456
04 mar 20241,87001,88001,79001,80001,800024.029.800
01 mar 20241,90001,92001,86001,88001,880012.018.604
29 feb 20241,82001,92001,81001,91001,910018.046.007
28 feb 20241,98002,02001,88001,88001,880022.811.800
27 feb 20241,93001,98001,91001,98001,980014.441.200
26 feb 20241,92001,97001,91001,94001,940017.736.200
23 feb 20241,88001,95001,85001,94001,940018.549.200
22 feb 20241,85001,89001,83001,87001,870015.454.004
21 feb 20241,84001,92001,81001,83001,830022.701.543
20 feb 20241,73001,83001,72001,83001,830018.026.143
19 feb 20241,68001,74001,63001,74001,740022.072.947
08 feb 20241,58001,67001,58001,66001,660027.106.600
07 feb 20241,75001,78001,66001,66001,660019.265.100
06 feb 20241,75001,84001,75001,75001,750020.134.400
05 feb 20241,84001,84001,84001,84001,84001.254.500
02 feb 20242,00002,04001,94001,94001,940011.087.700
01 feb 20242,06002,08002,04002,04002,040011.553.600
31 gen 20242,22002,22002,15002,15002,150014.787.733
30 gen 20242,24002,32002,22002,26002,260011.203.700
29 gen 20242,33002,34002,23002,26002,260012.157.769
26 gen 20242,32002,37002,29002,34002,340011.997.200
25 gen 20242,24002,32002,24002,32002,320015.320.204
24 gen 20242,16002,26002,16002,26002,260019.047.003
23 gen 20242,09002,15002,06002,15002,15008.758.000
22 gen 20242,22002,23002,12002,12002,120011.542.069
19 gen 20242,20002,27002,20002,23002,23008.288.460
18 gen 20242,20002,22002,12002,21002,210012.382.300
17 gen 20242,28002,30002,21002,22002,220010.049.400
16 gen 20242,34002,34002,25002,29002,290011.591.700
15 gen 20242,33002,35002,30002,34002,34007.522.200
12 gen 20242,36002,39002,32002,32002,32009.909.800
11 gen 20242,31002,38002,30002,37002,37009.554.500
10 gen 20242,29002,32002,25002,32002,32009.753.200
09 gen 20242,31002,34002,26002,29002,290014.616.400
08 gen 20242,40002,42002,31002,31002,310017.132.700
05 gen 20242,57002,57002,42002,43002,430019.793.900
04 gen 20242,47002,53002,46002,50002,500012.576.108
03 gen 20242,45002,48002,43002,48002,48009.546.208
02 gen 20242,48002,49002,44002,45002,450015.666.100
29 dic 20232,46002,51002,45002,50002,50008.792.308
28 dic 20232,42002,50002,40002,47002,470013.334.580
27 dic 20232,35002,45002,34002,43002,430012.839.300
26 dic 20232,40002,43002,33002,34002,340012.676.000
25 dic 20232,42002,45002,37002,40002,400012.975.500
22 dic 20232,56002,57002,44002,44002,440024.530.500
21 dic 20232,49002,58002,47002,57002,570020.669.300
20 dic 20232,47002,53002,46002,49002,490011.721.200
19 dic 20232,46002,49002,44002,46002,46007.449.000
18 dic 20232,51002,54002,44002,46002,460012.015.600
15 dic 20232,46002,53002,43002,52002,520013.880.820
14 dic 20232,45002,49002,44002,46002,46007.577.750
13 dic 20232,49002,51002,44002,44002,44008.589.200
12 dic 20232,49002,51002,48002,50002,50006.530.400
11 dic 20232,45002,49002,40002,49002,490011.693.550
08 dic 20232,52002,53002,47002,48002,48008.611.800
07 dic 20232,52002,54002,48002,52002,520010.887.000
06 dic 20232,50002,56002,48002,53002,53008.999.304
05 dic 20232,59002,62002,49002,50002,500015.441.200
04 dic 20232,57002,63002,56002,60002,600010.532.100
01 dic 20232,55002,59002,54002,57002,57007.922.200
30 nov 20232,56002,57002,54002,55002,55007.142.200
*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...