Italia markets open in 50 minutes

Shenzhen iN-Cube Automation Co., Ltd. (301312.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
36,75-1,71 (-4,45%)
In data: 01:55PM CST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202436,7338,7836,0336,7536,752.491.690
28 giu 202436,7339,0336,1038,4638,464.286.002
27 giu 202435,5539,0035,4437,4937,494.796.400
26 giu 202435,1936,1934,0136,1336,132.742.380
25 giu 202433,1939,3032,7235,4835,483.850.540
24 giu 202435,2835,6032,8333,0633,061.801.780
21 giu 202436,2936,2935,1635,3735,371.262.570
20 giu 202437,5438,1536,2036,3536,351.655.250
19 giu 202438,3739,2837,4837,8637,862.106.342
18 giu 202437,8038,9337,8038,8238,822.634.285
17 giu 202436,2738,5936,2738,0038,002.147.602
14 giu 202437,5137,5136,4037,0037,002.017.380
13 giu 202436,9038,8536,3638,2938,293.492.990
12 giu 202436,8838,7636,3636,8936,893.094.440
11 giu 202433,8235,4532,6635,3135,311.668.553
07 giu 202435,5536,4134,3634,6634,661.892.180
06 giu 202435,1038,0034,5135,7035,702.884.430
05 giu 202436,4036,9534,8935,0435,042.567.098
04 giu 202439,4939,8936,3636,9936,993.854.405
03 giu 202442,4644,1040,1841,0041,003.721.924
31 mag 202439,5045,5039,1842,3542,355.266.717
30 mag 202438,0440,6337,0640,0440,043.041.402
30 mag 20240.5 Dividendo
30 mag 20241.4:1 Frazionamento azionario
29 mag 202437,1539,6437,0038,6438,142.031.960
28 mag 202437,6438,0036,7937,4336,94773.290
27 mag 202438,0438,0436,3637,8137,331.183.280
24 mag 202439,2939,4237,2437,3936,911.372.210
23 mag 202439,7339,8738,6539,0738,571.449.000
22 mag 202438,7740,2738,7739,4338,922.143.443
21 mag 202437,7939,5737,0038,9438,442.500.572
20 mag 202438,2538,5437,3837,7937,301.168.820
17 mag 202436,1138,1735,5437,9337,441.942.570
16 mag 202435,9336,8935,9336,1135,651.403.119
15 mag 202437,0937,5735,7235,9035,441.929.506
14 mag 202435,9240,4435,9237,2836,802.787.075
13 mag 202436,4336,4634,7934,8634,411.159.480
10 mag 202438,2938,4236,2636,4135,941.356.810
09 mag 202437,9138,9137,8938,2037,711.083.880
08 mag 202438,9839,1137,8137,9937,491.172.080
07 mag 202439,1339,5438,7439,3038,791.051.260
06 mag 202438,9839,5638,8439,1338,621.089.340
30 apr 202439,4139,5037,8938,3937,891.270.780
29 apr 202437,9739,5437,9739,2638,751.395.170
26 apr 202437,4938,3837,1437,9437,451.592.290
25 apr 202436,1238,4936,1237,7237,231.883.445
24 apr 202435,7036,8235,0036,5636,092.038.030
23 apr 202436,3737,5436,1437,4636,981.410.620
22 apr 202436,0736,7534,6436,1435,67959.420
19 apr 202436,8637,1635,7936,0835,611.029.700
18 apr 202437,1438,0936,1437,1436,661.232.792
17 apr 202434,4437,0534,3936,9936,511.707.589
16 apr 202436,7137,0933,2933,8933,451.785.000
15 apr 202439,8540,4636,4337,4136,931.596.908
12 apr 202440,4041,0640,0140,0639,54952.348
11 apr 202440,2041,0539,7540,4039,881.061.316
10 apr 202441,7942,7240,2940,7940,261.365.210
09 apr 202440,5141,6440,4841,5541,011.131.277
08 apr 202441,9942,1440,2840,3639,841.104.110
03 apr 202443,5443,5441,8142,2041,651.047.904
02 apr 202444,5444,7843,1143,4042,841.220.329
01 apr 202443,9444,9143,9444,7144,131.118.832
29 mar 202443,2144,1142,7943,7643,20773.010
28 mar 202442,1244,1642,0343,2542,691.693.118
27 mar 202444,9745,6141,4342,1441,602.416.044
26 mar 202446,3347,0144,6445,4544,861.732.960
25 mar 202449,0450,3546,2946,3445,741.899.683
22 mar 202450,5951,3948,6449,1948,562.193.844
21 mar 202452,0652,4950,4750,9150,262.192.537
20 mar 202451,7152,7150,8652,1251,452.404.773
19 mar 202452,7054,1351,6451,8751,203.668.905
18 mar 202452,1454,8451,0953,8453,154.496.170
15 mar 202449,9951,3649,3351,0550,392.799.349
14 mar 202450,9951,1848,6350,1049,452.641.114
13 mar 202449,8651,5449,4151,1150,453.868.939
12 mar 202449,2851,1148,6449,9049,253.409.971
11 mar 202448,1449,2047,7649,1348,491.572.704
08 mar 202447,5848,9247,1848,6948,061.785.697
07 mar 202449,6050,4147,2247,5846,962.154.759
06 mar 202448,5949,7147,0049,5448,892.545.083
05 mar 202449,7149,9248,0248,2647,632.486.988
04 mar 202451,4952,1448,7650,4249,772.844.482
01 mar 202450,5851,9350,3951,0950,431.994.015
29 feb 202447,8650,9547,8650,8950,232.401.760
28 feb 202453,5755,8947,2748,6348,003.816.388
27 feb 202452,5454,4150,6654,0753,373.291.204
26 feb 202450,5456,2948,6154,1453,443.964.160
23 feb 202445,0950,1243,9249,2448,604.251.965
22 feb 202443,5745,3543,5744,9144,332.589.605
21 feb 202442,1446,7441,8643,7543,183.211.195
20 feb 202442,7143,0041,2243,0042,442.416.773
19 feb 202441,4344,2939,7643,4942,923.889.856
08 feb 202435,3241,7931,6041,7941,253.677.606
07 feb 202437,8638,7134,0635,2134,762.884.492
06 feb 202436,7438,9934,1337,4736,992.465.677
05 feb 202441,9942,0935,1436,6436,172.039.872
02 feb 202445,6846,2240,3842,3541,801.583.960
01 feb 202446,4046,5843,6245,4844,891.690.739
31 gen 202450,8151,3146,4346,4645,861.834.792
30 gen 202452,2953,2150,7550,8150,15576.716
*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...