Italia markets close in 3 hours 15 minutes

Shenzhen Manst Technology Co., Ltd. (301325.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
42,42-0,13 (-0,31%)
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 202444,9243,5942,3842,4242,421.209.383
27 giu 202443,6343,9142,5042,5542,551.192.148
26 giu 202442,3844,1041,4844,0044,001.424.136
25 giu 202442,3943,2441,7042,1742,171.027.157
24 giu 202444,4044,4042,3642,4042,401.623.064
21 giu 202444,9245,1644,2444,7844,78946.140
20 giu 202446,4546,8744,6344,6844,681.787.792
19 giu 202448,0148,0546,5146,6346,631.723.577
18 giu 202447,7048,0047,0148,0048,001.541.260
17 giu 202446,7148,1446,5147,7547,751.345.328
14 giu 202448,0048,0046,4247,3447,341.555.144
13 giu 202447,7848,5347,5048,0848,081.442.001
12 giu 202446,7247,8346,4747,8047,801.255.925
11 giu 202446,7446,9545,5446,9546,951.339.491
07 giu 202446,6447,1745,9046,8646,861.555.993
06 giu 202449,3849,6046,1846,2646,262.455.570
05 giu 202449,8450,0749,0649,1149,111.517.845
04 giu 202448,4850,3448,4850,0550,052.288.477
03 giu 202448,8749,2948,4348,9848,981.790.514
31 mag 202450,6050,6649,4349,4749,471.935.500
30 mag 202451,0051,1249,5049,7949,792.462.647
29 mag 202449,0051,8848,9551,2051,204.727.394
28 mag 202450,0250,6748,8849,0149,012.835.864
27 mag 202452,0052,6049,6050,5350,534.197.769
24 mag 202457,7758,5052,3452,5552,556.405.866
24 mag 20240.5 Dividendo
24 mag 20241.2:1 Frazionamento azionario
23 mag 202461,6662,4057,2657,2756,779.508.777
22 mag 202452,6358,3952,6358,3957,887.602.631
21 mag 202448,3849,5847,6848,6648,231.839.403
20 mag 202447,0048,3346,8348,2847,861.991.635
17 mag 202446,8346,9046,3046,7246,321.319.065
16 mag 202446,9747,2046,6946,8346,421.025.770
15 mag 202447,4348,0846,7646,8846,471.318.800
14 mag 202447,9149,0047,4147,7847,371.442.728
13 mag 202450,0750,0747,7947,9247,502.784.074
10 mag 202452,5053,3151,2751,4150,961.849.587
09 mag 202451,6753,5551,6753,1352,671.935.274
08 mag 202452,9253,0851,0051,1750,731.488.817
07 mag 202452,5853,4652,5853,0852,611.193.878
06 mag 202452,2253,3852,2252,9952,531.678.468
30 apr 202453,2953,7251,0851,3550,901.753.449
29 apr 202451,9854,0951,7953,6153,141.697.329
26 apr 202451,6753,1750,2552,8252,362.174.107
25 apr 202454,1754,1751,3252,1351,672.896.053
24 apr 202455,7357,2155,2357,1356,631.488.618
23 apr 202456,1557,3355,6955,9855,491.475.322
22 apr 202452,9259,7252,7357,0056,503.026.467
19 apr 202453,4853,8351,0851,4250,982.163.219
18 apr 202456,3357,2353,8354,7754,292.073.795
17 apr 202454,8357,6754,8356,3755,871.687.549
16 apr 202459,2959,7354,1054,1453,672.093.792
15 apr 202461,5064,8359,1759,9259,392.201.474
12 apr 202464,5465,3962,1562,6562,102.396.760
11 apr 202460,7165,8359,9265,5064,933.044.175
10 apr 202463,3363,5861,4261,5461,002.249.178
09 apr 202460,4264,7260,3764,1763,613.871.845
08 apr 202457,9961,4757,5261,4760,942.900.758
03 apr 202458,5060,0058,1358,4957,981.436.126
02 apr 202458,0860,1756,3959,3658,842.146.491
01 apr 202457,7659,0757,5858,1157,601.559.043
29 mar 202457,5058,9256,9457,6757,16886.378
28 mar 202455,4757,8155,2256,9656,461.484.893
27 mar 202456,2859,9656,2857,0856,582.375.851
26 mar 202455,9856,4554,8456,2855,79932.106
25 mar 202456,8057,1555,3855,7555,261.026.145
22 mar 202458,9259,1956,9257,0656,561.356.676
21 mar 202460,4760,8158,5859,0858,561.386.392
20 mar 202459,3261,5859,1760,7560,221.617.686
19 mar 202458,8060,8358,5759,8859,351.725.135
18 mar 202457,8959,4857,3459,1058,581.562.288
15 mar 202456,8357,3356,2057,2856,78886.060
14 mar 202458,0758,3055,8356,7156,211.342.644
13 mar 202459,0259,1757,7158,2957,781.704.349
12 mar 202458,3360,1758,0359,4558,932.471.820
11 mar 202455,1858,7455,1558,6658,153.049.738
08 mar 202454,2856,8954,2855,5555,061.615.486
07 mar 202455,5356,1354,2354,5554,071.302.217
06 mar 202454,0055,1553,5854,4754,001.624.135
05 mar 202454,8355,0053,6353,8353,361.065.614
04 mar 202455,8356,4854,5355,4654,971.279.642
01 mar 202456,3356,6755,4255,9655,471.164.344
29 feb 202453,3356,1553,3356,1555,661.794.762
28 feb 202458,1659,1754,1754,2053,732.216.905
27 feb 202457,0858,2056,6958,2057,691.486.764
26 feb 202454,7458,8854,7457,4356,932.338.244
23 feb 202453,3554,7553,0054,7554,271.395.756
22 feb 202452,6753,7252,2453,4853,021.023.105
21 feb 202451,2953,6750,9552,6352,171.303.593
20 feb 202452,7352,7350,8351,8151,361.011.042
19 feb 202453,7353,7352,0952,4952,031.288.752
08 feb 202451,6653,4650,9852,4652,001.674.579
07 feb 202448,7352,4048,3851,0550,601.940.776
06 feb 202444,2149,0742,1748,7348,311.607.595
05 feb 202447,5347,9843,3344,2243,831.414.424
02 feb 202449,1749,8746,5248,1747,751.491.950
01 feb 202449,2350,8349,2249,4248,991.063.454
31 gen 202450,1552,0349,2149,3848,951.134.766
30 gen 202451,8452,3750,0850,1649,721.001.290
29 gen 202455,2555,5052,1752,4652,001.196.566
*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...