Italia markets close in 5 hours 4 minutes

Hangzhou Seck Intelligent Technology Co., Ltd. (300897.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
18,44+0,60 (+3,36%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,3518,6017,6118,4418,441.234.140
27 giu 202418,1818,8817,8317,8417,841.141.884
26 giu 202417,3518,2017,0818,1918,19718.984
25 giu 202417,0917,5517,0817,3017,30588.308
24 giu 202417,9017,9617,0117,0517,05721.712
21 giu 202418,2718,3717,5318,0418,04536.904
20 giu 202418,6018,7518,1518,3618,36543.784
19 giu 202418,8219,0218,5618,6018,60612.424
18 giu 202418,1718,8618,1718,8218,82873.764
17 giu 202418,2518,4518,1618,2818,28551.856
14 giu 202418,2618,4717,9918,3818,38463.152
13 giu 202418,3818,6018,1818,4118,41739.953
12 giu 202417,7318,3417,7018,1918,19779.408
11 giu 202417,5417,9417,0417,7517,75676.256
07 giu 202417,1817,8017,1117,6817,681.010.150
06 giu 202417,7018,1616,7716,9116,911.210.532
05 giu 202418,4218,7117,9017,9417,94729.188
04 giu 202419,3919,3918,3918,6718,67858.304
03 giu 202419,8620,2519,2019,3919,391.176.596
31 mag 202419,3319,9319,3319,8119,81812.068
30 mag 202420,4720,4719,4019,4619,461.164.172
29 mag 202419,2920,2419,2920,0120,011.220.308
28 mag 202419,5119,6619,3019,3819,38480.969
27 mag 202419,5919,6418,9819,6419,64701.600
24 mag 202419,6219,8319,3619,5319,53563.444
23 mag 202420,0020,0919,4519,6219,62814.608
23 mag 20240.4 Dividendo
23 mag 20241.48:1 Frazionamento azionario
22 mag 202420,2320,4020,0820,2519,85893.772
21 mag 202420,8620,8620,1320,2219,821.505.004
20 mag 202420,8020,8820,6120,8820,47922.040
17 mag 202420,6120,7620,4120,7620,35738.816
16 mag 202420,4720,6920,4420,5420,131.040.046
15 mag 202420,6120,6420,2220,2419,84690.272
14 mag 202420,3420,7320,2120,6620,25947.664
13 mag 202420,4920,4920,0920,2819,88951.196
10 mag 202420,8120,9120,4320,7620,351.112.332
09 mag 202420,5020,8320,4720,7620,35817.700
08 mag 202420,6120,8820,4320,5620,151.005.364
07 mag 202420,6120,7120,4020,6920,28997.372
06 mag 202420,2620,5920,2620,5520,151.151.588
30 apr 202420,0020,1319,8620,0519,66821.400
29 apr 202419,3320,0319,3319,9919,601.217.089
26 apr 202419,3019,6618,8419,4819,091.370.518
25 apr 202419,9319,9319,3219,4919,111.491.422
24 apr 202419,3620,0919,3020,0919,691.078.328
23 apr 202419,3819,6919,2419,4919,11970.880
22 apr 202419,6419,6618,7819,2518,87907.832
19 apr 202419,6120,0919,4119,6919,30952.992
18 apr 202419,4620,2019,2419,5919,211.543.179
17 apr 202418,2319,6418,2319,6119,231.947.384
16 apr 202418,9318,9517,6117,7317,381.823.952
15 apr 202420,4020,5118,8519,2318,851.956.527
12 apr 202420,2620,6120,1620,3019,901.041.180
11 apr 202419,8920,5319,6520,2419,841.459.105
10 apr 202420,2820,4219,6419,8919,50937.482
09 apr 202420,0520,4720,0120,3419,94863.778
08 apr 202421,0721,1520,1120,1119,721.492.101
03 apr 202421,3621,7820,8221,0720,652.043.499
02 apr 202420,5421,7620,4121,6221,193.086.760
01 apr 202420,2021,0520,1220,5620,152.825.250
29 mar 202420,1821,2619,8020,0619,662.881.567
28 mar 202418,6419,4618,6419,4619,082.448.725
27 mar 202419,1819,4518,7418,8018,432.299.206
26 mar 202420,0320,2418,5219,0318,663.915.172
25 mar 202419,3021,4719,0420,3419,943.332.153
22 mar 202419,9019,9119,2819,4619,081.046.263
21 mar 202419,7820,1619,4319,9019,511.055.758
20 mar 202419,4719,8919,4619,7419,35805.268
19 mar 202419,3919,8919,3019,5019,111.089.232
18 mar 202418,8619,4918,8519,4119,031.394.308
15 mar 202418,2818,7818,0118,7418,371.183.852
14 mar 202418,6719,3218,0618,3618,001.783.402
13 mar 202418,6018,7518,2818,5918,22862.052
12 mar 202418,2418,5318,1318,5218,151.165.944
11 mar 202417,9718,2117,7618,1117,761.037.480
08 mar 202417,9918,3517,6017,9417,581.425.092
07 mar 202417,7018,3217,5718,1617,802.317.576
06 mar 202416,8917,5516,7517,4117,071.333.332
05 mar 202417,1517,4216,8016,8816,541.288.044
04 mar 202417,4117,5616,7617,3817,041.287.008
01 mar 202416,9617,4016,8817,3617,021.489.002
29 feb 202416,1117,0316,0316,9516,622.274.370
28 feb 202418,6018,8716,2216,2315,912.999.711
27 feb 202417,9018,5117,6218,4418,071.268.071
26 feb 202417,4818,4617,2517,8417,492.082.952
23 feb 202416,5417,2016,2617,1316,791.615.864
22 feb 202415,5916,5315,5916,5316,201.333.361
21 feb 202415,2616,3815,2615,8315,521.592.037
20 feb 202415,2415,5214,9515,4615,151.394.571
19 feb 202415,0016,0014,8315,3415,032.337.599
08 feb 202413,0314,9312,3314,7914,502.532.894
07 feb 202413,3413,5712,4912,8912,632.587.938
06 feb 202412,8613,7711,8813,3413,082.440.623
05 feb 202415,1915,6312,8413,2012,942.885.363
02 feb 202416,9117,1614,9215,5815,272.253.313
01 feb 202417,2817,2816,3517,1116,781.412.586
31 gen 202418,4318,4317,0017,0116,681.460.612
30 gen 202419,0719,3118,3218,3217,96915.010
29 gen 202420,2920,2919,2619,3218,94841.831
*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...