Italia markets open in 1 hour 15 minutes

Huakai Yibai Technology Co.,Ltd. (300592.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
11,74+0,05 (+0,43%)
In data: 01:30PM CST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202412,0811,8211,6011,7411,742.567.600
27 giu 202412,1612,1911,6311,6911,693.639.320
26 giu 202411,6112,1711,6112,1512,154.064.480
25 giu 202411,6011,8511,5111,7011,703.205.280
24 giu 202412,0512,2211,5611,5811,583.484.520
21 giu 202412,0812,4712,0012,1112,113.573.800
20 giu 202412,1012,3911,9112,1512,154.077.260
19 giu 202412,4912,5612,0012,0712,074.151.740
18 giu 202412,7012,7912,3612,5012,504.632.360
17 giu 202413,0013,0012,7012,7612,763.382.580
14 giu 202413,0813,1612,8713,0613,063.179.620
13 giu 202412,9813,3212,9813,1813,184.580.766
12 giu 202413,2813,4413,1313,1913,195.447.866
11 giu 202412,7512,9812,4612,9212,923.541.460
07 giu 202412,5012,9612,4912,7512,754.640.800
06 giu 202412,6512,8712,1812,3812,385.343.680
05 giu 202413,0013,0312,5312,5612,564.252.380
04 giu 202412,8013,1112,5812,9712,977.334.340
03 giu 202413,4013,4012,9913,2213,226.686.246
31 mag 202413,0113,5513,0113,3013,307.449.466
30 mag 202413,3813,3912,9813,0113,018.157.042
29 mag 202413,3513,7713,1013,5213,5212.597.926
28 mag 202414,0614,3413,4713,5313,5317.784.300
27 mag 202414,5815,4714,1914,2714,2723.761.587
24 mag 202413,6513,9113,5113,7213,726.448.966
23 mag 202413,8114,0113,4613,6613,6611.171.606
22 mag 202414,1914,6613,9314,0314,0315.754.126
21 mag 202413,6314,3313,6213,9313,9313.831.080
21 mag 20240.4 Dividendo
21 mag 20241.4:1 Frazionamento azionario
20 mag 202413,9614,2113,7213,9413,549.758.698
17 mag 202414,2014,2013,7714,0513,6512.219.881
16 mag 202413,6914,3413,5214,2713,8613.439.300
15 mag 202413,8714,0313,5213,5713,187.924.873
14 mag 202413,3914,1113,3913,8813,4814.518.695
13 mag 202413,2213,3912,9313,1012,725.480.160
10 mag 202413,5713,6113,2713,3612,975.983.600
09 mag 202413,2113,6313,2113,5913,206.952.433
08 mag 202413,4613,4913,1913,2212,846.351.660
07 mag 202413,4013,7213,4013,5213,139.004.133
06 mag 202413,5713,6513,3013,3612,979.086.420
30 apr 202413,3213,5313,1513,4113,027.962.810
29 apr 202413,0613,4113,0113,3212,949.924.600
26 apr 202412,5813,0912,5413,0712,7011.470.463
25 apr 202412,8012,8712,0212,5712,2111.642.423
24 apr 202412,7413,2112,7113,2112,838.532.300
23 apr 202412,6012,9312,5912,7612,408.007.300
22 apr 202412,0112,6111,8612,5012,1410.760.960
19 apr 202412,8813,1512,3912,4612,1116.817.500
18 apr 202412,4212,5612,0612,4412,088.815.961
17 apr 202411,7912,5911,7912,5112,158.179.901
16 apr 202412,1412,2811,5111,5311,206.371.260
15 apr 202412,8612,9111,9812,1911,848.085.980
12 apr 202412,6312,9812,6312,8012,435.634.160
11 apr 202412,8012,9212,6412,6912,326.280.120
10 apr 202413,3413,4712,7612,8012,436.153.560
09 apr 202413,3113,5713,2113,3612,974.653.320
08 apr 202413,7914,0713,1413,2112,845.327.428
03 apr 202414,4514,4913,7913,8313,435.724.889
02 apr 202414,4714,5414,1614,3213,914.134.047
01 apr 202413,9614,7713,9314,4914,077.992.880
29 mar 202413,4413,6413,2913,7913,392.522.940
28 mar 202413,0413,6613,0413,5013,117.760.943
27 mar 202413,6213,7412,9113,0412,667.174.071
26 mar 202414,1014,2113,4413,6413,257.346.102
25 mar 202414,6414,6914,1514,1513,748.581.137
22 mar 202414,8614,9514,3414,7314,316.667.565
21 mar 202415,2415,3114,7914,8914,466.415.780
20 mar 202414,9115,1114,7915,0814,655.592.718
19 mar 202415,1615,2814,8614,9414,516.818.280
18 mar 202414,9115,2514,7615,2314,795.517.260
15 mar 202414,8614,9114,5414,8614,444.926.040
14 mar 202414,7915,2014,5314,8614,437.894.880
13 mar 202414,4314,9714,2114,8614,439.049.318
12 mar 202414,4114,4714,0914,4114,006.266.960
11 mar 202414,0114,4013,8314,4013,998.837.374
08 mar 202413,3713,8313,3613,8313,437.249.060
07 mar 202413,7414,0213,3113,3612,975.980.520
06 mar 202413,5613,9113,5213,7113,326.251.000
05 mar 202414,0314,0913,6013,6913,306.978.440
04 mar 202414,6914,7113,6614,2713,868.277.500
01 mar 202414,0414,6113,9114,5914,176.036.940
29 feb 202413,2314,0713,2114,0413,647.253.400
28 feb 202414,6114,9813,4013,4613,079.744.597
27 feb 202413,9614,6113,8814,5814,167.231.765
26 feb 202414,1614,4113,8414,0813,676.642.440
23 feb 202414,0714,1713,8114,1613,766.184.360
22 feb 202413,6914,1713,6914,0213,626.371.853
21 feb 202413,5314,2513,4613,9313,537.144.793
20 feb 202413,4913,6313,2713,5313,144.431.145
19 feb 202413,7914,1913,3913,7913,408.189.932
08 feb 202412,5613,9912,2913,5213,139.535.680
07 feb 202412,2112,9612,0912,5812,2210.440.360
06 feb 202410,9712,4810,5812,1611,8111.438.558
05 feb 202411,8511,8510,4811,0110,7010.599.678
02 feb 202412,5412,7911,3811,9311,597.390.180
01 feb 202412,6112,9712,2612,5612,206.561.627
31 gen 202413,0613,2112,5612,6412,288.143.800
30 gen 202413,5213,5413,0113,0912,726.490.400
29 gen 202413,9614,1513,2513,4513,0610.270.688
*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...