Italia markets close in 4 hours 49 minutes

Zhejiang Entive Smart Kitchen Appliance Co., Ltd. (300911.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
25,44+0,03 (+0,12%)
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 202425,0525,6325,0025,4425,44956.403
27 giu 202424,9025,7824,9025,4125,411.638.900
26 giu 202424,6625,1524,4025,0925,09877.750
25 giu 202424,5025,2524,0624,7024,70971.320
24 giu 202424,8824,8824,1124,4524,45951.160
21 giu 202425,0525,5824,7624,9024,90748.560
20 giu 202425,4025,5525,1125,1125,111.157.280
19 giu 202425,5125,6025,0325,4025,40672.780
18 giu 202425,5525,9425,2525,6025,601.260.990
17 giu 202425,6625,8125,3025,5525,55962.982
14 giu 202425,6525,7725,3025,5725,57817.840
13 giu 202425,1225,9624,8925,5725,571.352.310
12 giu 202425,1625,4924,8525,1225,12791.120
11 giu 202424,6625,1524,2525,0525,05955.633
07 giu 202425,0325,1024,1824,8424,842.588.863
06 giu 202425,6026,0324,9825,0425,041.981.720
05 giu 202426,2026,2025,4325,5725,571.665.166
04 giu 202425,3026,4225,2126,1626,162.628.318
03 giu 202425,5425,5425,0825,3025,301.462.362
31 mag 202425,0825,5025,0725,3025,301.343.359
30 mag 202425,0025,6324,7125,3525,352.695.930
29 mag 202424,0025,0024,0024,8724,872.130.430
28 mag 202424,4624,5824,1124,1524,152.304.366
27 mag 202423,6124,5523,6124,5024,501.933.470
24 mag 202423,6724,0623,4523,7123,711.565.665
23 mag 202423,8924,4123,6023,6223,621.840.086
23 mag 20241 Dividendo
23 mag 20241.3:1 Frazionamento azionario
22 mag 202425,1925,3224,4624,7723,772.435.552
21 mag 202424,8025,1224,7024,9123,902.337.010
20 mag 202424,8624,9524,5824,7523,753.008.835
17 mag 202425,1525,4424,4625,0324,025.560.323
16 mag 202424,4725,6124,3125,3524,338.089.305
15 mag 202423,8625,5823,7624,7523,757.461.746
14 mag 202423,4523,9123,4523,7322,772.396.550
13 mag 202423,4624,3722,7823,7122,754.281.447
10 mag 202423,0823,7522,9623,6222,664.147.260
09 mag 202422,5623,1922,5623,0822,152.468.700
08 mag 202422,9623,1522,5422,6221,702.993.770
07 mag 202422,9222,9222,4722,9021,983.397.240
06 mag 202421,8523,0721,7122,9121,986.777.594
30 apr 202421,3222,1420,9721,6020,735.580.380
29 apr 202420,3921,4219,9221,3820,526.937.921
26 apr 202421,6222,0221,5021,5820,714.565.080
25 apr 202421,8222,1521,5021,7820,912.992.210
24 apr 202422,3122,4821,1921,9521,074.674.003
23 apr 202422,8823,0822,3322,4921,584.858.431
22 apr 202423,0824,2422,8823,1822,257.000.474
19 apr 202423,3123,8522,8223,5222,576.109.697
18 apr 202423,6824,4023,3923,6722,718.305.702
17 apr 202422,5425,3622,3124,4823,5012.958.164
16 apr 202420,7723,6519,3223,3022,3611.268.117
15 apr 202421,7822,7220,4821,0720,225.779.140
12 apr 202422,0823,2321,7722,3821,487.351.760
11 apr 202420,9521,4120,9520,9820,131.057.163
10 apr 202421,6221,6920,9721,2720,411.822.865
09 apr 202421,3222,4621,2521,9721,081.611.437
08 apr 202421,9522,0321,2821,3220,461.281.150
03 apr 202422,2622,4521,8122,0221,131.112.930
02 apr 202422,3822,5022,1122,2721,371.232.891
01 apr 202421,5522,4621,5522,4621,552.069.572
29 mar 202421,4221,8321,4021,6220,74650.520
28 mar 202421,0021,7921,0021,5120,641.878.796
27 mar 202422,0422,1821,0321,0720,221.973.491
26 mar 202422,1022,4521,4021,8220,942.735.656
25 mar 202422,3123,4522,2522,2821,383.046.179
22 mar 202423,2523,2822,4822,5721,662.545.658
21 mar 202423,5223,5822,9223,1822,252.375.230
20 mar 202423,2223,5123,1923,4522,502.059.842
19 mar 202423,6823,6923,3123,3822,442.639.705
18 mar 202423,8323,9923,2623,7422,784.819.859
15 mar 202423,6223,9823,2223,9422,973.690.700
14 mar 202423,3924,3723,0223,8822,925.337.221
13 mar 202423,0523,9822,8123,6822,725.343.462
12 mar 202422,5823,1822,4623,0822,152.994.520
11 mar 202422,4322,6322,1522,5721,662.443.664
08 mar 202422,5222,6822,0922,5821,672.071.435
07 mar 202422,6523,1922,4822,5221,612.802.036
06 mar 202422,2222,7722,0822,4721,562.450.935
05 mar 202422,6223,4522,2122,4421,533.815.719
04 mar 202423,1923,4522,4822,9221,992.168.167
01 mar 202422,6923,2222,4123,0022,073.015.560
29 feb 202421,7722,7921,6522,7221,804.161.807
28 feb 202424,0824,6221,6221,6920,826.397.550
27 feb 202423,3824,4222,9224,1423,165.215.343
26 feb 202423,0424,2322,3523,6022,655.520.249
23 feb 202421,4823,7821,1023,0422,116.473.363
22 feb 202420,4421,6220,2421,5420,674.278.214
21 feb 202419,8821,1519,7520,4319,613.166.567
20 feb 202419,9520,2119,4720,0819,272.875.783
19 feb 202419,6820,4519,3819,9519,144.291.570
08 feb 202417,8419,4617,7719,2518,484.315.834
07 feb 202418,4619,0517,1717,5316,824.366.151
06 feb 202418,2519,1816,6418,4617,724.849.777
05 feb 202419,6819,6817,4518,3117,574.289.781
02 feb 202420,9221,3518,8319,8219,022.927.637
01 feb 202421,2521,4620,2720,8420,002.742.480
31 gen 202423,0323,2221,0421,4020,542.968.569
30 gen 202423,4623,7522,8623,0022,071.688.960
29 gen 202424,7824,9923,7323,7522,792.954.616
*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...