Italia markets open in 2 hours 53 minutes

Xuchang KETOP Testing Research Institute Co.,Ltd (003008.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
16,39+0,12 (+0,74%)
In data: 11:51AM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202415,8117,1416,2916,3916,392.384.053
28 giu 202415,8116,6115,7516,2716,274.222.673
27 giu 202416,5016,5215,9016,0116,013.951.301
26 giu 202417,1717,3016,1516,6516,655.648.410
25 giu 202415,3816,9215,3816,9216,924.749.120
24 giu 202416,1016,3015,3015,3815,384.032.196
21 giu 202417,1617,1816,1016,3116,315.321.021
20 giu 202418,0518,0517,3917,3917,395.639.073
19 giu 202418,8118,8317,7418,3818,387.896.499
18 giu 202418,5519,4918,2718,9918,998.705.228
17 giu 202418,8719,0918,2418,8718,879.610.855
14 giu 202419,4520,6818,5218,6818,6814.666.007
13 giu 202417,5019,4017,3219,4019,4014.603.109
12 giu 202417,1117,8917,1117,6417,6413.808.497
11 giu 202419,1219,2818,6518,6518,654.149.900
07 giu 202420,0020,7219,4220,7220,7216.038.662
06 giu 202417,3018,8416,8818,8418,847.444.402
05 giu 202415,8017,1315,8017,1317,134.121.408
04 giu 202415,8715,9015,2515,5715,571.046.955
03 giu 202416,4116,4915,7715,9315,931.105.092
31 mag 202416,2716,5316,0916,4216,42885.240
30 mag 202416,3916,4816,1716,2516,25867.910
29 mag 202416,4916,6015,7216,2916,291.308.372
28 mag 202416,5116,9616,0316,5716,571.964.063
27 mag 202416,4616,6116,1016,5016,501.208.534
27 mag 20240.3 Dividendo
27 mag 20241.3:1 Frazionamento azionario
24 mag 202416,6817,0016,5016,6216,32855.085
23 mag 202417,1517,1516,5816,6516,351.046.110
22 mag 202417,1817,2517,0217,1616,851.244.656
21 mag 202417,1217,3816,9917,2016,891.303.380
20 mag 202417,3117,3817,1317,2016,891.227.460
17 mag 202417,2717,2917,0417,2816,97893.880
16 mag 202417,3317,3317,0817,1216,81650.910
15 mag 202417,2117,4117,0417,1216,81856.180
14 mag 202416,9017,2716,9017,2016,891.013.313
13 mag 202416,9817,1116,7817,0016,69824.330
10 mag 202417,2417,3916,9017,0816,78760.890
09 mag 202417,0217,2316,9417,2016,89660.481
08 mag 202417,1217,2116,8816,9216,62928.603
07 mag 202417,2817,2816,9417,1216,811.123.850
06 mag 202416,5817,4116,5817,2816,961.598.480
30 apr 202416,8016,8916,2516,4116,111.385.410
29 apr 202415,9816,7515,9816,7016,401.140.620
26 apr 202415,9216,1815,6716,1115,821.330.030
25 apr 202415,8816,1215,5416,0615,77858.000
24 apr 202415,4515,9215,2115,8515,561.058.566
23 apr 202414,8115,4014,7615,2815,011.389.061
22 apr 202415,1215,3214,4714,7214,451.988.805
19 apr 202415,5415,8315,2815,3915,111.058.460
18 apr 202415,7715,9215,3715,6015,321.940.380
17 apr 202414,3815,4214,2315,4215,141.406.730
16 apr 202415,4215,5214,0214,0213,772.358.070
15 apr 202416,9617,1015,3915,5815,302.535.711
12 apr 202417,0517,3616,9217,1016,79962.910
11 apr 202416,9517,3116,6517,0416,731.138.410
10 apr 202417,2817,3416,7416,9016,591.043.510
09 apr 202417,1517,3816,9517,2816,96805.480
08 apr 202417,9217,9616,9917,0816,781.283.230
03 apr 202417,7317,9517,4717,9217,60881.270
02 apr 202417,5517,8817,5417,7617,441.070.657
01 apr 202417,6817,6817,3117,5517,231.445.496
29 mar 202416,7917,5816,7917,6017,28825.630
28 mar 202416,5017,1016,4616,9316,63932.100
27 mar 202416,9517,0416,5416,5516,251.066.130
26 mar 202416,9217,0116,6216,9616,66920.140
25 mar 202417,2717,4516,8716,8716,56987.740
22 mar 202417,5417,6416,9617,2216,90900.380
21 mar 202417,4717,6817,2817,5617,24877.890
20 mar 202417,1917,4617,1517,4617,15879.970
19 mar 202417,0917,3617,0317,2816,961.013.155
18 mar 202416,7117,1916,7017,1116,801.162.720
15 mar 202416,4616,7716,1816,6416,341.124.760
14 mar 202416,5516,6216,1016,3916,101.007.630
13 mar 202416,4516,6216,2816,5516,251.033.643
12 mar 202416,3016,4216,0216,3816,091.083.561
11 mar 202415,8516,3715,7116,2715,981.444.170
08 mar 202415,5515,8815,5215,8515,56992.290
07 mar 202415,9316,0815,5215,6315,351.604.473
06 mar 202415,5316,3515,2415,9415,651.604.850
05 mar 202415,8115,8515,4215,4615,18902.447
04 mar 202416,0416,0815,4315,8515,571.024.660
01 mar 202415,6716,0615,5416,0015,712.132.379
29 feb 202415,1915,8514,9215,6515,361.990.263
28 feb 202417,0017,2215,1915,1914,922.788.097
27 feb 202416,2416,8916,1216,8816,571.141.103
26 feb 202416,0016,7515,8616,2515,951.788.750
23 feb 202415,1515,9615,1515,8515,561.430.377
22 feb 202414,7315,3814,6615,2414,961.462.078
21 feb 202414,1915,3214,0214,9114,642.014.968
20 feb 202414,2514,3213,6914,0713,822.064.747
19 feb 202413,0914,0213,0814,0213,772.144.740
08 feb 202411,8212,7511,7812,7512,522.006.550
07 feb 202412,7212,8311,5611,5811,382.631.720
06 feb 202412,8713,3512,0212,8512,612.760.160
05 feb 202414,8414,8413,3513,3513,112.004.990
02 feb 202416,1416,4414,5314,8414,572.070.380
01 feb 202416,5416,5515,5516,1515,851.566.240
31 gen 202417,9217,9216,5516,6216,321.305.980
30 gen 202418,5018,5017,6917,7017,38908.830
*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...