Italia markets open in 21 minutes

Zhejiang Tongxing Technology CO., Ltd. (301252.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
29,85+0,03 (+0,10%)
In data: 02:24PM 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 202430,2430,6329,8129,8529,851.999.866
27 giu 202430,3230,8629,7829,8229,822.594.980
26 giu 202429,3830,7129,3830,6230,622.589.648
25 giu 202429,3029,9728,8829,4529,452.680.107
24 giu 202431,1232,2529,6129,9729,973.846.775
21 giu 202430,2430,9229,9130,7630,762.137.608
20 giu 202431,9832,3030,5230,5230,523.240.999
19 giu 202432,8032,9731,7531,7731,773.867.925
18 giu 202432,8033,1932,3832,9832,984.977.828
17 giu 202431,9933,3731,7033,2133,216.428.844
14 giu 202431,2232,6629,8632,6632,667.144.169
13 giu 202431,1532,6731,0931,3731,376.401.720
12 giu 202431,0532,1630,6031,6231,625.131.847
11 giu 202429,8032,1929,8031,8931,896.614.538
07 giu 202429,9730,4928,6030,1530,154.285.117
06 giu 202431,4131,8029,4329,4829,485.629.042
05 giu 202430,9132,2330,2831,8831,885.487.942
04 giu 202432,5333,0030,2031,5031,507.194.733
03 giu 202434,0034,5532,6633,5233,529.433.834
31 mag 202431,5636,3331,5635,6335,6314.534.961
30 mag 202435,0035,0031,7032,3232,3214.839.648
29 mag 202427,5733,4627,5533,4633,4612.508.719
28 mag 202429,1729,4827,7127,8827,884.340.443
27 mag 202430,1930,2228,8829,8329,834.943.368
24 mag 202428,9031,2028,3130,5130,517.935.184
23 mag 202428,8829,9828,8329,1229,124.806.455
22 mag 202428,2030,2627,7729,5129,515.679.946
21 mag 202428,2528,3227,3328,3228,322.217.915
21 mag 20240.75 Dividendo
21 mag 20241.45:1 Frazionamento azionario
20 mag 202429,4429,5728,7028,9428,193.080.960
17 mag 202429,3829,8828,9029,4228,663.845.110
16 mag 202428,1429,8828,1429,6528,885.644.101
15 mag 202428,4828,7827,8327,9127,192.224.155
14 mag 202427,3928,3927,3928,3627,622.333.585
13 mag 202427,7227,7727,1027,4326,721.809.120
10 mag 202428,5728,7627,9428,0827,352.239.090
09 mag 202428,8129,1028,6028,6927,952.390.976
08 mag 202429,1029,1628,4328,6827,942.200.955
07 mag 202429,5729,5728,9429,1728,423.518.881
06 mag 202429,9429,9429,2629,4828,723.611.905
30 apr 202429,0130,1728,9829,7128,944.240.092
29 apr 202428,4529,5528,4329,2628,504.780.154
26 apr 202428,2830,0628,2829,1428,386.083.698
25 apr 202428,2929,5028,0028,2627,536.228.370
24 apr 202426,4227,0225,8527,0226,323.008.951
23 apr 202426,2627,0326,2226,2925,613.396.024
22 apr 202425,6826,2925,2525,9225,252.616.571
19 apr 202427,1027,5226,0326,2825,595.998.032
18 apr 202428,6529,5727,7627,9627,238.307.867
17 apr 202431,0332,4128,6230,6929,8911.548.108
16 apr 202427,6629,4826,7028,8328,089.834.755
15 apr 202431,1231,1228,6028,6827,9313.076.133
12 apr 202425,4526,4725,4525,9425,272.356.640
11 apr 202425,2525,9025,0325,5224,861.696.900
10 apr 202424,6825,6623,7925,5024,842.567.552
09 apr 202424,2124,9724,2124,6424,00780.788
08 apr 202424,9225,2324,3124,3923,75939.653
03 apr 202425,4125,6124,6724,9624,311.331.136
02 apr 202425,9226,1925,3825,6324,971.518.357
01 apr 202425,6026,3225,6026,1525,471.820.041
29 mar 202425,5025,9025,0325,5924,92884.355
28 mar 202424,1425,7624,1425,4724,812.177.177
27 mar 202425,8426,1824,2324,2823,651.988.547
26 mar 202425,6726,2825,2825,8425,172.245.423
25 mar 202427,5927,8325,9325,9425,272.621.473
22 mar 202428,6028,6027,4627,4626,752.890.575
21 mar 202429,1829,4628,3028,6127,872.366.189
20 mar 202428,9729,6228,9029,2628,502.284.911
19 mar 202429,5329,8829,2129,2628,503.895.326
18 mar 202429,5230,5428,9030,3529,575.730.624
15 mar 202427,5630,9227,1729,9329,167.523.100
14 mar 202426,9228,3726,5927,4826,773.924.691
13 mar 202427,5228,6827,2427,7527,034.582.102
12 mar 202427,7227,7226,9827,1426,443.238.337
11 mar 202425,9327,8525,7727,8527,134.229.567
08 mar 202425,9026,4825,5926,2325,552.369.891
07 mar 202426,7727,5025,9326,1225,443.028.787
06 mar 202426,2227,4126,2126,9226,222.666.954
05 mar 202427,0327,7826,6626,8126,114.633.809
04 mar 202427,0028,9726,9728,5927,856.504.430
01 mar 202426,2126,9025,8726,4825,793.804.370
29 feb 202424,2125,8124,2125,7625,093.349.836
28 feb 202426,9027,2424,1724,2823,655.124.024
27 feb 202426,5527,5526,0027,3626,655.697.577
26 feb 202425,1028,5324,8327,5926,887.996.658
23 feb 202425,2028,6324,8326,1425,479.010.658
22 feb 202420,2724,0020,0724,0023,386.085.960
21 feb 202419,7120,9419,6420,0019,482.180.569
20 feb 202419,5420,6118,9720,3119,782.205.358
19 feb 202418,7519,7718,7519,4118,901.695.506
08 feb 202416,5918,8116,5018,7218,241.843.547
07 feb 202417,4917,8516,0816,5916,161.634.941
06 feb 202416,6918,1915,5317,6017,141.848.299
05 feb 202419,5219,6116,8417,0616,611.462.906
02 feb 202421,3221,7119,2519,7319,221.369.478
01 feb 202421,4921,8320,8321,3220,76734.683
31 gen 202423,0623,0821,6021,6021,04842.876
30 gen 202423,3123,7923,0223,0622,46596.965
29 gen 202424,4824,7623,4523,5022,89662.552
*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...