Italia markets close in 5 hours 26 minutes

Jiangsu Smartwin Electronics Technology Co.,Ltd. (301106.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
28,75-0,13 (-0,45%)
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 202430,3029,4728,5028,7528,752.123.597
27 giu 202429,7130,2628,6928,8828,882.615.980
26 giu 202430,0230,4029,5030,1130,112.140.420
25 giu 202429,7430,2929,2129,5829,581.866.020
24 giu 202430,1531,3729,3029,3629,362.841.440
21 giu 202430,3030,5528,9530,1230,123.064.260
20 giu 202431,4431,9530,4030,4930,493.022.280
19 giu 202431,9632,7831,6031,9531,953.352.240
18 giu 202432,4032,4931,6032,1132,113.497.960
17 giu 202430,8833,0030,8032,4232,425.404.879
14 giu 202430,8832,1829,6031,7631,765.379.880
13 giu 202431,0331,4030,4030,6030,603.814.613
12 giu 202431,0032,2730,4731,6231,624.142.410
11 giu 202432,1932,4030,8031,5331,534.964.076
07 giu 202432,8033,9931,9133,4833,485.969.603
06 giu 202432,1933,4830,9031,4231,425.947.488
05 giu 202432,3234,4631,7132,4232,428.760.634
04 giu 202434,0034,8530,2032,6032,609.644.508
03 giu 202434,7038,8832,8035,3535,3512.183.772
31 mag 202433,4137,0032,3035,8035,8013.489.781
30 mag 202430,0431,5028,7031,5031,5010.598.007
29 mag 202430,5131,4828,2228,4828,486.821.472
28 mag 202425,5030,5925,4628,7928,796.288.788
27 mag 202425,0025,4923,7425,4925,491.289.474
24 mag 202424,8625,0524,3024,8024,80858.672
24 mag 20240.4 Dividendo
24 mag 20241.4:1 Frazionamento azionario
23 mag 202425,7125,9925,0125,1124,71841.342
22 mag 202425,5926,0625,5025,9125,501.045.979
21 mag 202425,9326,1925,6025,8425,431.175.909
20 mag 202425,7626,1725,7625,9925,581.223.460
17 mag 202425,1425,9625,1425,7625,351.564.921
16 mag 202424,6425,4724,5925,2124,811.014.860
15 mag 202425,1425,4324,6524,6924,29766.463
14 mag 202424,8625,6124,8625,0924,69600.040
13 mag 202425,1425,4124,7724,9624,57740.320
10 mag 202425,8625,8625,1125,3624,961.020.180
09 mag 202425,2925,6925,1625,6325,221.337.980
08 mag 202425,9426,1925,1425,2824,881.427.020
07 mag 202426,4026,4825,8926,1325,711.390.823
06 mag 202426,3627,0626,2026,2625,841.720.016
30 apr 202426,1926,5025,9926,1125,70842.105
29 apr 202425,8426,4025,8425,9725,561.291.780
26 apr 202425,7026,4825,5825,8425,421.250.284
25 apr 202425,5726,1925,3525,7425,331.058.400
24 apr 202424,7025,9124,7025,5425,13698.880
23 apr 202424,0824,8124,0824,7324,33618.101
22 apr 202424,4324,5623,6424,2923,91456.400
19 apr 202424,7924,9124,1924,3623,97615.160
18 apr 202424,4325,4724,2224,8824,481.189.580
17 apr 202423,3124,7623,0124,4124,031.116.360
16 apr 202424,6225,0722,2922,7222,361.448.440
15 apr 202426,3626,4124,2924,8924,501.386.140
12 apr 202427,6627,9726,2726,3725,951.751.120
11 apr 202426,2727,7125,9727,1926,751.868.020
10 apr 202426,4326,7325,5025,7325,32860.090
09 apr 202426,0026,6426,0026,5626,13720.020
08 apr 202427,0727,5225,9326,1925,77927.438
03 apr 202426,1127,4526,1127,0826,651.188.930
02 apr 202426,4426,5726,0726,4326,01688.934
01 apr 202425,8527,3425,7126,5926,161.225.980
29 mar 202425,8326,4125,2625,8225,41460.180
28 mar 202424,4326,5124,3925,9325,521.646.960
27 mar 202426,5626,6524,2924,3123,931.352.540
26 mar 202426,7727,1925,7126,5626,132.164.120
25 mar 202428,0128,4326,6827,0926,652.633.680
22 mar 202425,7128,5625,7127,5127,073.827.556
21 mar 202425,4826,0725,1625,8025,391.340.500
20 mar 202425,5625,8125,1925,3924,99865.620
19 mar 202425,8625,9725,3625,5525,141.120.560
18 mar 202425,5826,0325,5125,8925,481.197.140
15 mar 202425,4525,8924,9325,4425,04895.160
14 mar 202426,0626,1425,2325,5725,161.203.020
13 mar 202425,5626,0725,4525,8625,451.113.803
12 mar 202424,7926,6824,6425,6825,271.761.594
11 mar 202424,6624,8824,2124,7924,391.047.200
08 mar 202424,4324,9224,1424,7824,38742.243
07 mar 202424,7624,9923,5724,3823,991.105.300
06 mar 202424,3325,3924,3324,7124,321.297.353
05 mar 202424,5725,1424,2324,5724,181.400.000
04 mar 202425,5225,9224,7224,8824,482.681.809
01 mar 202427,8627,8624,8925,8125,404.004.200
29 feb 202426,9128,4126,3327,3926,962.503.566
28 feb 202427,5027,9226,2126,9126,493.391.330
27 feb 202423,5728,4223,4427,4927,053.111.000
26 feb 202423,4924,4123,0223,9023,522.203.880
23 feb 202422,6623,5622,3823,4923,112.166.645
22 feb 202422,0722,9322,0622,6022,241.668.567
21 feb 202422,1623,0621,9022,2121,852.185.897
20 feb 202423,0923,0921,6422,2321,871.990.003
19 feb 202419,7022,8619,3722,3822,023.453.989
08 feb 202418,8920,9316,3819,7619,443.832.617
07 feb 202425,0025,0020,0020,0019,683.277.429
06 feb 202425,3626,2722,6125,0024,602.156.840
05 feb 202426,8427,2821,4726,2825,862.871.012
02 feb 202428,2528,2725,7126,8426,412.135.063
01 feb 202430,6930,6926,8128,2127,762.266.740
31 gen 202431,7732,0029,0731,3230,822.870.141
30 gen 202431,4332,2730,4331,6831,172.457.698
29 gen 202431,6432,7730,7031,6531,152.698.780
*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...