Italia markets closed

Sungrow Power Supply Co., Ltd. (300274.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
62,03-1,35 (-2,13%)
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 202463,3363,8561,6262,0362,0318.310.208
27 giu 202463,4363,8562,5063,3863,3813.029.831
26 giu 202463,6965,3263,2564,1864,1815.398.057
25 giu 202467,0867,6363,5864,0664,0624.864.803
24 giu 202466,8068,2366,5567,6567,6513.480.829
21 giu 202467,9369,2866,7767,5067,5013.826.777
20 giu 202468,6569,1267,5967,9167,9111.543.271
19 giu 202470,1070,1068,2068,3968,3911.374.063
18 giu 202467,8070,4067,6869,5569,5520.560.825
17 giu 202466,3968,0865,1167,9467,9421.522.961
14 giu 202468,3568,7965,7566,5966,5937.828.986
13 giu 202468,8070,0067,6268,8468,8414.805.621
13 giu 20240.965 Dividendo
13 giu 20241.4:1 Frazionamento azionario
12 giu 202469,6470,0068,5769,1668,1915.042.326
11 giu 202469,2070,4769,0470,1169,1312.222.242
07 giu 202471,6472,0468,9969,7368,7620.359.903
06 giu 202473,7373,9170,7171,3670,3618.726.673
05 giu 202473,7374,6473,2173,2972,2614.937.847
04 giu 202470,8974,0770,0673,6772,6425.624.107
03 giu 202470,1471,2069,3070,5869,5915.822.056
31 mag 202471,4972,1470,3670,4969,5115.560.819
30 mag 202473,4773,8171,7471,9370,9214.290.126
29 mag 202471,5674,0971,4372,0471,0420.027.131
28 mag 202471,8873,1671,2171,2870,2810.059.553
27 mag 202472,5672,7171,0272,2671,2611.885.395
24 mag 202472,9774,1172,1572,2571,2410.659.063
23 mag 202474,5974,9372,8673,2172,1917.269.624
22 mag 202471,8575,4671,6074,9173,8733.019.183
21 mag 202472,0072,3870,7171,4370,4312.208.397
20 mag 202471,4172,9671,3972,4671,4513.906.869
17 mag 202474,5074,6470,3672,4671,4539.210.673
16 mag 202475,1177,0674,2075,6474,5919.061.239
15 mag 202477,7878,5774,8975,1174,0731.815.767
14 mag 202476,0776,4173,0173,3572,3318.975.405
13 mag 202474,9376,8273,8975,0073,9524.189.501
10 mag 202475,7976,5674,7176,2175,1516.157.078
09 mag 202474,9677,0174,7176,1475,0717.140.515
08 mag 202475,7376,3174,4874,6173,5712.018.041
07 mag 202475,1677,4674,3676,3675,2919.657.114
06 mag 202476,3676,9375,0075,4974,4322.541.744
30 apr 202475,7075,8973,6873,8272,7921.694.656
29 apr 202471,4277,3671,0075,9474,8842.903.800
26 apr 202469,1871,2968,8370,9169,9230.257.843
25 apr 202468,1170,0067,2169,2168,2422.981.852
24 apr 202469,6769,7067,3668,0067,0522.343.528
23 apr 202469,9771,3468,5769,2768,3036.869.670
22 apr 202467,1468,9266,4267,1466,2021.725.321
19 apr 202468,3268,6866,2067,9767,0237.643.635
18 apr 202470,7170,7168,9169,3768,4021.848.891
17 apr 202470,4371,2669,5870,7669,7723.665.685
16 apr 202470,5771,8870,0770,7969,8016.541.047
15 apr 202468,6472,5068,6471,2470,2426.609.361
12 apr 202470,6670,8468,4968,7767,8120.449.185
11 apr 202470,3971,9070,2270,5669,5816.843.814
10 apr 202472,8673,6970,4271,1270,1326.516.536
09 apr 202474,6475,3472,4972,9971,9719.246.411
08 apr 202474,5075,7973,6673,8872,8518.454.490
03 apr 202476,4977,4974,4974,9173,8717.891.721
02 apr 202477,1478,4476,1476,5075,4322.211.526
01 apr 202474,2978,5773,6477,8976,8033.946.829
29 mar 202473,3675,2573,0874,1473,1112.254.709
28 mar 202473,2974,7972,2973,7172,6920.736.823
27 mar 202474,2675,1472,8672,9171,9022.967.376
26 mar 202473,0074,6172,5973,8972,8623.537.231
25 mar 202473,1374,7172,9773,2972,2615.864.221
22 mar 202473,9474,6473,0073,5572,5213.384.197
21 mar 202474,6675,2573,4174,2173,1821.516.360
20 mar 202474,8476,4774,2574,9873,9318.378.042
19 mar 202476,9379,2075,3975,3974,3426.428.060
18 mar 202474,8477,2774,1276,4975,4234.885.019
15 mar 202475,7175,7772,2974,0973,0540.588.539
14 mar 202475,8677,5075,3876,2775,2125.725.376
13 mar 202477,1478,2776,0776,3975,3234.017.677
12 mar 202477,0780,5576,3377,6776,5948.441.712
11 mar 202473,5079,2072,4977,9876,8965.870.453
08 mar 202466,6371,3466,6371,0070,0153.177.448
07 mar 202466,4467,5665,2165,3264,4127.660.851
06 mar 202464,2669,4963,9367,3466,4049.730.938
05 mar 202462,8665,1662,5664,6963,7938.212.003
04 mar 202462,1464,6462,0663,9163,0236.677.271
01 mar 202462,3063,1460,9362,5561,6832.421.848
29 feb 202460,3662,3659,7962,2961,4238.184.251
28 feb 202460,7763,6560,5560,6359,7848.164.943
27 feb 202459,6460,0558,8260,0559,2128.197.008
26 feb 202460,7460,8559,3159,7758,9425.325.848
23 feb 202460,0662,0960,0060,9360,0830.135.343
22 feb 202459,2961,7959,2560,0759,2325.174.375
21 feb 202458,5761,1958,2159,7958,9528.063.700
20 feb 202460,6460,6458,1159,2058,3726.569.807
19 feb 202461,4361,6459,9660,9960,1421.861.260
08 feb 202461,3662,6460,7161,0960,2425.531.588
07 feb 202461,0361,9560,2060,8860,0330.464.988
06 feb 202456,1460,5156,0060,1459,3030.565.575
05 feb 202455,7158,5753,5757,1456,3432.391.328
02 feb 202457,1457,8355,0756,6455,8526.663.400
01 feb 202455,7659,1455,7257,5456,7429.309.135
31 gen 202456,4557,6255,5155,9955,2125.830.945
30 gen 202457,1459,0756,8157,1456,3423.311.478
29 gen 202460,8661,2957,3657,4956,6838.747.331
*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...