Italia markets open in 4 hours 39 minutes

Jiujiang Defu Technology Co., Limited (301511.SZ)

Shenzhen - Shenzhen Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
14,53-0,23 (-1,56%)
In data: 10:05AM 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 202414,4014,9314,5214,5314,531.622.460
28 giu 202414,4015,0914,3814,7614,766.739.289
27 giu 202414,9615,2114,4814,5514,556.682.895
26 giu 202414,0015,1613,7214,8914,898.761.867
25 giu 202414,1314,3813,9314,1714,174.697.470
24 giu 202414,8014,8814,0114,0714,077.703.875
21 giu 202415,0215,1814,7015,0015,006.446.560
20 giu 202415,7715,8214,9315,0315,038.412.704
19 giu 202416,3516,4115,7015,7215,729.094.622
18 giu 202416,1016,5516,1016,2216,2212.552.459
17 giu 202416,3216,5715,8516,3516,3514.746.623
14 giu 202415,4716,2415,2815,9915,9913.574.388
13 giu 202415,4815,8315,3515,5215,528.477.580
12 giu 202414,8715,6214,8515,5015,508.246.594
11 giu 202414,7815,1014,3515,0215,026.539.493
07 giu 202415,5215,5714,5514,9914,999.738.746
06 giu 202415,5615,9515,3015,5815,5810.713.643
05 giu 202416,0016,1015,5015,5015,5013.120.102
04 giu 202415,4016,7815,3016,3016,3023.134.867
03 giu 202415,1415,6614,5615,6515,6513.404.395
31 mag 202415,2215,4715,0015,1115,118.776.004
30 mag 202415,5816,0215,2815,3415,3411.976.574
29 mag 202414,8015,8514,6515,6815,6815.246.395
28 mag 202414,9215,3014,7214,8214,827.088.846
27 mag 202414,5514,9814,3014,9114,916.845.027
24 mag 202414,9814,9814,4914,5314,536.446.094
23 mag 202415,5015,5114,9515,0115,019.864.268
22 mag 202415,1715,8215,1015,6515,6511.411.802
21 mag 202414,9415,5814,7615,2215,229.641.063
20 mag 202415,0915,2514,7814,9014,906.359.632
20 mag 20240.055 Dividendo
20 mag 20241.4:1 Frazionamento azionario
17 mag 202414,8015,1314,5615,1315,077.430.574
16 mag 202414,9415,1314,7414,7614,716.294.489
15 mag 202415,0715,1714,8614,9414,885.741.192
14 mag 202415,4415,6414,9914,9914,937.918.289
13 mag 202415,3415,3414,8115,0414,9910.069.232
10 mag 202416,2116,3815,5615,5915,5412.167.390
09 mag 202415,8616,5415,8316,1916,1319.703.523
08 mag 202415,8615,9215,3615,5115,457.796.906
07 mag 202415,9616,2115,5215,7715,7110.959.354
06 mag 202414,7316,0414,7115,8215,7618.312.625
30 apr 202415,2115,2514,4314,4414,3911.864.701
29 apr 202414,5215,4014,5215,1615,1014.664.715
26 apr 202414,2714,9914,2114,6914,6320.318.862
25 apr 202415,0016,0214,9315,7815,7216.372.342
24 apr 202414,6415,2614,5815,2615,2111.135.566
23 apr 202414,8115,2714,7914,9914,9410.217.163
22 apr 202415,3815,5814,4514,8114,7613.390.403
19 apr 202416,0716,4115,4415,6915,6318.499.269
18 apr 202416,1717,1015,3416,4916,4324.157.508
17 apr 202415,4316,7415,4316,2616,2123.595.544
16 apr 202416,8117,1614,7915,2115,1627.420.646
15 apr 202419,3120,0017,2917,8117,7431.825.904
12 apr 202420,7421,3919,8420,6120,5437.038.094
11 apr 202421,1922,6920,4322,1422,0647.412.610
10 apr 202420,6322,1019,8621,1921,1250.925.355
09 apr 202416,0819,4116,0719,4119,3426.601.481
08 apr 202416,8618,0416,1416,1716,1117.540.191
03 apr 202418,5419,4917,3217,5917,5326.567.224
02 apr 202417,0419,6816,7118,3818,3129.076.982
01 apr 202416,4317,2116,2417,0416,9716.193.296
29 mar 202416,2617,0016,2116,4016,3411.745.822
28 mar 202415,3416,6315,3416,5416,4820.563.016
27 mar 202416,1116,8515,8715,8715,8125.147.592
26 mar 202414,9416,2514,9115,8915,8416.898.504
25 mar 202414,7015,6614,4414,8314,7710.827.180
22 mar 202415,3415,4214,8414,8414,797.115.627
21 mar 202415,7015,7015,2315,3915,348.317.827
20 mar 202415,5715,9615,5215,7415,688.237.763
19 mar 202415,6316,1115,5715,6015,5410.298.268
18 mar 202415,6715,7815,5115,7315,6711.819.462
15 mar 202415,3915,8715,2715,6815,6215.583.863
14 mar 202415,0715,3414,7915,1215,077.247.555
13 mar 202415,2515,3415,1015,1615,118.016.425
12 mar 202415,5115,6315,0715,3615,3014.180.124
11 mar 202414,7515,8614,7115,6615,6018.977.506
08 mar 202414,7114,9214,2114,5614,519.054.015
07 mar 202414,6415,3914,4414,7814,7213.391.158
06 mar 202413,9414,8113,9414,7414,6810.090.724
05 mar 202414,4114,5513,9414,0714,027.427.121
04 mar 202414,8615,0514,2914,5414,498.919.733
01 mar 202414,7915,0414,6314,8614,818.308.538
29 feb 202413,7114,7513,6814,6414,5910.733.716
28 feb 202415,3815,9114,0414,0413,9817.328.911
27 feb 202414,8315,4014,8215,3915,3413.095.555
26 feb 202414,8215,2914,7815,0114,9514.318.393
23 feb 202413,9116,0613,8215,3115,2519.689.182
22 feb 202413,3613,8313,3413,7613,7110.964.332
21 feb 202413,5014,0413,2113,5613,5113.510.739
20 feb 202413,5613,8413,2213,5113,4612.216.282
19 feb 202412,8613,3312,7713,3213,2712.850.236
08 feb 202412,4012,9011,5612,9012,8511.995.300
07 feb 202412,1613,1811,8612,2112,1713.764.489
06 feb 202411,1412,3110,8412,0712,0310.510.367
05 feb 202412,4612,5611,0111,2911,2411.578.579
02 feb 202413,3513,7911,9112,5912,5413.896.794
01 feb 202413,3214,0413,1213,3513,3011.021.369
31 gen 202416,1616,3913,5413,6413,5920.481.756
30 gen 202417,5517,8416,8616,9316,8713.917.022
*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...