Italia markets open in 2 hours 4 minutes

Chongqing Changan Automobile Company Limited (200625.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
3,6100-0,1400 (-3,73%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 20223,73003,75003,61003,61003,61008.615.936
29 set 20223,81003,85003,74003,75003,75007.861.100
28 set 20223,86003,86003,75003,77003,77003.580.257
27 set 20223,76003,88003,74003,88003,88004.481.809
26 set 20223,83003,92003,73003,75003,75006.814.724
23 set 20223,96003,99003,85003,85003,85007.376.557
22 set 20223,99004,01003,95003,98003,98005.057.730
21 set 20224,00004,06003,94004,04004,04004.404.364
20 set 20224,05004,10003,98004,02004,02007.723.158
19 set 20223,96004,08003,94004,02004,02006.825.039
16 set 20224,01004,09003,96003,96003,96008.822.013
15 set 20224,20004,23003,95004,04004,040011.517.372
14 set 20224,24004,28004,16004,21004,21005.845.298
13 set 20224,21004,33004,20004,31004,31005.433.723
09 set 20224,16004,19004,12004,19004,19002.149.884
08 set 20224,18004,20004,14004,16004,16003.364.830
07 set 20224,16004,19004,13004,16004,16002.809.701
06 set 20224,10004,19004,08004,19004,19009.329.559
05 set 20224,20004,20004,06004,09004,09007.353.070
02 set 20224,25004,29004,20004,22004,22004.594.676
01 set 20224,23004,30004,21004,22004,22004.788.207
31 ago 20224,38004,39004,21004,23004,23009.997.104
30 ago 20224,30004,45004,30004,41004,41008.455.680
29 ago 20224,24004,30004,20004,29004,29003.363.188
26 ago 20224,29004,33004,26004,31004,31007.340.614
25 ago 20224,20004,25004,09004,24004,24008.364.015
24 ago 20224,43004,44004,08004,18004,180020.981.333
23 ago 20224,58004,60004,43004,44004,44008.463.475
22 ago 20224,47004,68004,41004,60004,60009.848.900
19 ago 20224,78004,79004,46004,49004,490022.260.027
18 ago 20225,00005,02004,73004,78004,780013.855.910
17 ago 20224,97005,01004,87005,00005,00006.550.359
16 ago 20224,92005,01004,91004,95004,95006.566.913
15 ago 20224,92005,03004,90004,90004,90006.392.228
12 ago 20225,06005,09004,93004,95004,95007.823.630
11 ago 20225,09005,11004,96005,09005,090010.296.772
10 ago 20225,00005,14004,95005,05005,05008.223.710
09 ago 20225,04005,09004,92004,98004,98007.191.041
08 ago 20224,78005,01004,74004,99004,99009.557.634
05 ago 20224,85004,88004,64004,77004,770010.973.400
04 ago 20224,91004,98004,64004,82004,820023.280.966
03 ago 20225,24005,45004,83004,86004,860023.622.012
02 ago 20225,34005,34005,08005,19005,190028.526.907
01 ago 20225,06005,45004,97005,44005,440025.339.951
29 lug 20224,73005,01004,71004,99004,990020.540.613
28 lug 20224,59004,73004,57004,70004,700017.843.251
27 lug 20224,41004,61004,38004,54004,540011.690.950
26 lug 20224,38004,44004,37004,41004,41005.757.941
25 lug 20224,42004,52004,29004,35004,350011.244.008
22 lug 20224,21004,52004,21004,43004,430018.793.977
21 lug 20224,14004,23004,10004,21004,21009.222.256
20 lug 20224,13004,14004,10004,14004,14003.973.936
19 lug 20224,08004,16004,06004,13004,13009.133.870
18 lug 20224,06004,10004,04004,07004,07006.645.868
15 lug 20223,93004,12003,93004,02004,020016.700.806
14 lug 20223,92003,99003,91003,94003,94005.186.088
13 lug 20223,85003,98003,85003,94003,94007.199.870
12 lug 20223,90003,94003,83003,85003,85007.373.547
11 lug 20223,96003,96003,83003,90003,90006.993.876
08 lug 20224,08004,08003,94003,96003,960010.125.450
07 lug 20223,92004,13003,91004,07004,070015.668.263
06 lug 20223,89003,98003,87003,91003,91008.672.095
05 lug 20223,99004,04003,90003,92003,92007.419.828
04 lug 20223,95004,02003,88003,99003,99008.735.892
01 lug 20223,88004,03003,78003,97003,970014.980.372
30 giu 20224,06004,16003,87003,89003,890037.637.465
29 giu 20224,58004,65004,12004,12004,120025.298.821
28 giu 20224,31004,59004,26004,58004,580019.418.423
27 giu 20224,14004,38004,10004,32004,320019.848.729
27 giu 20220.272546 Dividendo
27 giu 20221:1 Frazionamento azionario
24 giu 20224,30774,32314,15384,20773,935113.616.047
23 giu 20224,11544,32314,11544,27693,999921.760.936
22 giu 20224,00004,13083,93854,08463,820014.435.341
21 giu 20223,80003,96923,79233,96923,712115.778.313
20 giu 20223,79233,83083,75383,80003,55398.480.293
17 giu 20223,73853,81543,70773,73853,49638.086.211
16 giu 20223,78463,90003,73853,76153,517910.727.122
15 giu 20223,96924,03083,78463,79233,546717.656.652
14 giu 20223,80773,96153,78463,95383,697713.802.690
13 giu 20223,64623,88463,64623,83083,582614.246.653
10 giu 20223,46923,70003,46153,68463,44608.777.251
09 giu 20223,56153,56923,48463,51543,28773.970.886
08 giu 20223,44623,57693,42313,54623,31659.488.971
07 giu 20223,45383,48463,41543,43853,21574.530.050
06 giu 20223,38463,47693,37693,46923,24457.799.981
02 giu 20223,24623,42313,23083,40003,179815.263.609
01 giu 20223,23853,29233,21543,26153,05037.428.720
31 mag 20223,28463,28463,18463,19232,98556.462.419
30 mag 20223,29233,30773,25383,29233,07913.181.729
27 mag 20223,24623,30773,24623,28463,07194.586.639
26 mag 20223,27693,27693,22313,23853,02874.131.400
25 mag 20223,17693,29233,14623,29233,07917.862.426
24 mag 20223,26153,33083,19233,20002,99278.185.372
23 mag 20223,17693,22313,15383,21543,00713.806.462
20 mag 20223,15383,18463,13083,15382,94964.907.136
19 mag 20223,13853,20003,10773,16152,95688.439.011
18 mag 20223,25383,33853,21543,21543,00717.669.298
17 mag 20223,15383,30003,14623,25383,04317.693.387
16 mag 20223,21543,21543,13853,16152,95686.336.964
*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...