Italia markets open in 28 minutes

Keystone Electrical (Zhejiang) Co.,Ltd. (301448.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
20,50+0,37 (+1,84%)
In data: 02:17PM 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 202419,7021,5019,5320,5020,503.197.609
27 giu 202419,5021,4019,2820,1320,133.196.236
26 giu 202418,7019,5018,3819,5019,501.191.700
25 giu 202418,3918,8018,1318,6118,61934.972
24 giu 202419,2019,2018,2818,3118,311.232.770
21 giu 202419,7019,8419,2719,4119,411.035.360
20 giu 202420,3820,4719,7919,7919,791.359.980
19 giu 202420,4020,7520,2120,5220,521.968.207
18 giu 202420,0520,4619,9220,4020,401.814.262
17 giu 202420,1120,4519,6820,0020,002.029.939
14 giu 202420,2220,7220,2220,3020,302.867.277
13 giu 202419,2921,1919,2820,7120,714.656.766
12 giu 202418,8719,4818,7819,2719,271.353.050
11 giu 202418,8019,0018,2418,9818,981.328.960
07 giu 202418,5419,0818,2219,0419,041.738.570
06 giu 202418,9819,2517,9518,0118,011.663.938
05 giu 202419,2619,3918,9118,9818,981.302.110
04 giu 202420,2520,3419,0619,3919,392.187.975
03 giu 202420,7420,8419,9420,2320,232.005.360
31 mag 202419,9020,7619,9020,5120,512.287.660
30 mag 202420,4220,6219,8820,0120,012.326.731
29 mag 202420,2221,6620,0420,6220,622.516.853
28 mag 202420,7021,1020,2220,2220,224.600.867
27 mag 202421,5323,3921,2622,1722,176.299.645
24 mag 202421,0021,3020,8020,8020,801.717.960
23 mag 202421,3521,9821,0021,0221,022.592.995
22 mag 202420,9521,4020,8521,3821,381.981.843
21 mag 202420,6921,0520,3520,9920,991.714.788
21 mag 20240.25 Dividendo
21 mag 20241.3:1 Frazionamento azionario
20 mag 202421,5221,5220,9620,9820,732.266.817
17 mag 202421,5421,5420,9821,5321,272.115.440
16 mag 202421,6721,9521,2221,4421,182.337.168
15 mag 202421,6821,9521,1921,4221,172.991.950
14 mag 202421,1922,9520,9222,1421,875.821.823
13 mag 202419,9821,8319,3821,5121,254.242.832
10 mag 202420,5620,5620,0620,1519,911.292.678
09 mag 202420,5020,5720,2620,4520,211.341.752
08 mag 202420,5020,7520,1620,2520,001.476.280
07 mag 202420,4820,6420,2820,5020,262.051.140
06 mag 202420,0820,6019,7220,5620,322.312.445
30 apr 202419,8820,1419,3519,5119,281.929.980
29 apr 202419,2319,8819,0619,8619,622.706.382
26 apr 202418,6119,0718,4318,7418,521.687.920
25 apr 202418,5418,8218,4218,6018,381.319.419
24 apr 202417,9218,5517,9218,5418,321.499.856
23 apr 202417,5217,9817,5217,9217,701.307.542
22 apr 202417,4117,7716,9817,5917,381.438.580
19 apr 202418,0318,4517,5417,6817,471.993.326
18 apr 202417,6518,6517,3818,2218,002.366.260
17 apr 202416,4117,8516,4117,8517,632.369.268
16 apr 202418,0818,1516,0216,0815,892.674.185
15 apr 202419,1019,4517,3118,0817,872.269.607
12 apr 202419,2219,6819,1619,1918,961.260.546
11 apr 202419,2319,8518,9219,1918,961.714.315
10 apr 202420,1920,1918,9219,2319,002.114.576
09 apr 202419,9820,2719,6520,0219,781.476.670
08 apr 202420,8820,9219,6719,6719,432.911.099
03 apr 202421,1421,9220,9621,2420,993.075.601
02 apr 202421,2721,7620,8521,0820,832.622.295
01 apr 202421,0421,9020,9421,4521,193.482.050
29 mar 202420,3921,3720,2220,8320,582.251.330
28 mar 202419,5521,2919,2520,4020,164.539.290
27 mar 202421,3922,1919,7419,7719,536.074.958
26 mar 202425,3826,5422,9523,0022,739.074.302
25 mar 202422,8824,4522,8424,2723,985.517.816
22 mar 202422,3523,8421,9523,1422,864.166.817
21 mar 202422,3522,5421,9222,4522,182.503.588
20 mar 202422,0622,6221,8522,4822,222.875.806
19 mar 202421,9222,1921,7922,0621,803.039.290
18 mar 202421,5222,1221,4322,0521,793.285.709
15 mar 202420,8821,5920,6221,4521,192.916.371
14 mar 202421,3121,8320,5821,1220,863.327.287
13 mar 202420,9222,2220,8821,5421,285.501.891
12 mar 202420,9721,0720,5420,9220,673.080.836
11 mar 202420,5021,1520,3220,8220,582.421.893
08 mar 202420,0520,7520,0520,5520,302.674.440
07 mar 202421,0421,2819,9520,2520,003.514.533
06 mar 202419,6921,1519,6820,7720,523.858.389
05 mar 202420,7420,7519,7719,9419,702.950.513
04 mar 202421,5421,6819,9120,6120,364.612.263
01 mar 202419,6222,6819,6221,2821,026.386.400
29 feb 202418,1419,5218,0819,5219,293.586.261
28 feb 202421,0121,2718,2818,4418,226.298.388
27 feb 202419,6221,2019,5221,0320,784.575.600
26 feb 202419,4220,5919,4219,8519,624.634.834
23 feb 202419,2119,5418,4519,5419,314.359.713
22 feb 202417,6918,9517,6418,9518,723.250.309
21 feb 202416,9618,7816,9617,8517,633.650.492
20 feb 202416,6017,2616,3817,2517,042.200.649
19 feb 202415,6816,7815,6816,7816,583.217.013
08 feb 202414,3515,7513,7715,6815,493.759.845
07 feb 202416,2816,2814,2214,2714,103.578.933
06 feb 202414,9416,6814,2616,0715,883.206.282
05 feb 202418,5818,8515,6215,8515,663.145.372
02 feb 202420,0020,6118,1818,7718,552.356.510
01 feb 202420,2720,4819,6220,0819,841.830.660
31 gen 202422,0222,0220,1520,2720,032.019.609
30 gen 202422,9422,9421,7221,7221,461.986.975
29 gen 202423,9824,3922,8522,9122,631.565.200
*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...