Italia markets closed

North Long Dragon New Materials Tech Co., Ltd. (301357.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
32,28+5,38 (+20,00%)
Alla chiusura: 03:04PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202428,4132,2828,4132,2832,2813.647.314
27 giu 202426,4427,9826,4026,9026,903.033.803
26 giu 202425,6226,7225,1026,6526,652.133.926
25 giu 202425,8526,4825,5025,8825,882.245.457
24 giu 202426,5326,9725,3125,5525,552.348.560
21 giu 202427,0027,2626,5026,8626,861.898.320
20 giu 202428,4628,4627,0027,0927,093.607.365
19 giu 202429,0629,3928,4028,6128,613.300.760
18 giu 202428,6529,5028,6329,2329,234.668.898
17 giu 202429,1029,8828,5528,7528,754.082.880
14 giu 202428,5929,6028,3929,4029,406.170.032
13 giu 202427,9929,2527,5128,5828,585.654.132
12 giu 202426,7528,6026,3027,9927,995.420.453
11 giu 202425,7026,7724,5926,6926,693.415.028
07 giu 202426,2026,7425,4026,2126,213.579.934
06 giu 202427,4028,4025,5525,6025,605.656.295
05 giu 202425,4130,0025,4128,1628,167.463.695
04 giu 202426,9827,0025,1625,7925,793.436.612
03 giu 202428,8629,7026,7027,1127,115.422.573
31 mag 202428,3229,7827,4129,1229,126.399.876
30 mag 202426,1531,1326,1528,5528,557.426.265
29 mag 202431,0032,7628,2429,1429,148.904.262
28 mag 202426,7027,8925,8827,3027,302.755.179
28 mag 20240.05 Dividendo
28 mag 20241.4:1 Frazionamento azionario
27 mag 202427,7728,1426,6126,9626,913.334.216
24 mag 202427,9128,4327,1428,3828,335.116.085
23 mag 202427,5029,0327,1428,5628,517.035.399
22 mag 202426,8627,1026,2927,0727,022.476.957
21 mag 202427,7127,7726,4626,7426,693.937.476
20 mag 202427,1428,9226,9728,0027,955.404.369
17 mag 202426,5427,2726,1427,1627,112.936.705
16 mag 202426,7927,1426,5126,7026,652.592.643
15 mag 202426,4127,5726,0727,1227,073.623.527
14 mag 202426,5326,8426,2126,7926,743.171.232
13 mag 202427,5127,6126,0726,1826,134.246.058
10 mag 202429,9929,9927,6827,7027,657.456.502
09 mag 202425,0030,1124,6430,1130,068.539.430
08 mag 202425,7425,9524,8625,0925,052.298.800
07 mag 202424,6326,1124,6125,9525,902.957.291
06 mag 202424,5324,8124,4124,6124,561.237.530
30 apr 202424,7624,9523,9324,2124,171.512.540
29 apr 202424,0124,8923,9324,7724,731.674.173
26 apr 202423,9424,4623,6824,1024,061.825.219
25 apr 202424,0624,5823,5723,9323,881.950.480
24 apr 202423,4324,4323,2124,2424,192.074.200
23 apr 202422,8623,9922,7123,5823,532.909.806
22 apr 202422,9824,8622,4824,2724,233.560.348
19 apr 202421,9323,8421,6423,1623,113.276.056
18 apr 202421,6422,4521,5722,0121,971.678.223
17 apr 202419,9321,9019,9321,6521,612.209.508
16 apr 202422,1622,6219,6119,7119,682.452.276
15 apr 202423,6524,4622,1622,6422,602.032.731
12 apr 202424,0024,4023,7123,7623,721.385.927
11 apr 202424,1524,4723,7923,8423,801.266.351
10 apr 202425,0925,2023,9024,2524,211.560.997
09 apr 202424,8025,3324,6425,1925,151.354.080
08 apr 202426,3926,3924,7924,7924,751.915.200
03 apr 202427,5427,5626,1126,3626,311.963.346
02 apr 202427,6928,0427,1427,4227,372.458.250
01 apr 202427,0127,4126,7927,3627,311.945.538
29 mar 202425,9327,0625,9327,0126,961.240.540
28 mar 202424,5126,4124,5126,1126,062.366.130
27 mar 202426,3026,4124,5124,6824,632.158.800
26 mar 202426,4426,8925,7626,2826,232.124.957
25 mar 202427,7327,8926,3826,4326,382.167.036
22 mar 202428,7928,9127,7927,8927,842.536.247
21 mar 202428,6129,3927,7029,0128,953.592.908
20 mar 202427,8728,5627,7928,5628,512.332.722
19 mar 202427,8928,5627,5928,1628,102.945.880
18 mar 202427,4728,0927,4227,9527,902.307.146
15 mar 202426,9027,4326,8227,4327,381.684.340
14 mar 202427,5027,6426,5026,9426,892.173.593
13 mar 202427,2928,0627,1127,7127,662.789.306
12 mar 202426,8627,8326,5327,6127,562.940.700
11 mar 202426,1626,6825,9526,6626,611.748.576
08 mar 202426,1426,7526,0426,5026,451.914.110
07 mar 202426,8427,2025,9326,0125,962.386.826
06 mar 202426,8926,8926,0726,6526,602.858.322
05 mar 202426,4328,9126,3427,0927,043.986.581
04 mar 202426,3226,6425,4026,5626,512.349.821
01 mar 202426,1526,8425,9526,4126,372.360.080
29 feb 202424,7925,9324,4325,8625,812.668.702
28 feb 202427,8628,0924,6624,7924,754.817.257
27 feb 202426,1128,1425,7428,1428,083.929.399
26 feb 202425,1626,4925,0026,0926,042.765.814
23 feb 202423,9925,5523,9125,1825,132.714.854
22 feb 202423,0623,9922,8823,9923,941.980.326
21 feb 202422,2324,4322,2323,1723,132.416.484
20 feb 202422,0022,7721,5222,6622,621.912.495
19 feb 202421,4422,8621,4422,0422,002.290.195
08 feb 202419,0621,4018,6521,2921,252.639.665
07 feb 202419,8620,9118,7719,0018,962.421.143
06 feb 202419,9521,4218,2120,4620,432.495.969
05 feb 202422,8923,2119,9320,0219,982.180.830
02 feb 202424,8825,5822,5723,3023,262.055.858
01 feb 202424,8525,6324,6425,0224,981.383.480
31 gen 202427,1427,4125,3025,3925,342.195.060
30 gen 202428,0928,8427,4127,4827,431.547.840
29 gen 202429,2830,2028,6728,7528,702.016.560
*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...