Italia markets close in 7 hours 18 minutes

Yangzhou Jinquan Travelling Goods Co., Ltd. (603307.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
31,44+0,23 (+0,74%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202431,3531,7031,0231,4431,44221.200
27 giu 202432,1032,1931,2131,2131,21257.300
26 giu 202431,2632,1431,0432,1332,13291.700
25 giu 202430,6631,6730,5431,2731,27277.600
24 giu 202431,1931,7030,3830,7530,75396.600
21 giu 202431,2031,7830,8131,5031,50310.896
21 giu 20241 Dividendo
20 giu 202433,0933,2532,0732,3731,37393.000
19 giu 202433,4533,4532,9333,0432,02219.700
18 giu 202432,8833,3032,8333,2832,25282.399
17 giu 202433,5033,6632,7132,8031,79351.700
14 giu 202433,4033,6533,1033,4032,37169.800
13 giu 202433,8833,9133,3833,4932,46238.000
12 giu 202433,4033,8933,1233,8832,83263.600
11 giu 202433,3033,6532,7033,4432,41256.300
07 giu 202432,6633,5032,6633,3932,36392.298
06 giu 202434,0034,3332,3232,5031,50453.198
05 giu 202434,9334,9533,9933,9932,94338.472
04 giu 202435,2135,2834,7835,0433,96316.300
03 giu 202436,4036,4035,2235,3434,25320.400
31 mag 202436,1936,4936,1236,1735,05259.700
30 mag 202436,0436,3835,9136,1235,00223.400
29 mag 202436,0936,4835,9536,2435,12185.000
28 mag 202436,7036,7936,0736,0934,98184.099
27 mag 202436,8036,9836,1236,6235,49212.600
24 mag 202436,8037,1036,3536,3535,23269.000
23 mag 202437,7337,7336,7636,8435,70323.100
22 mag 202437,8837,9837,6237,7236,55244.900
21 mag 202438,5138,7037,5537,6936,53353.900
20 mag 202438,9039,1938,5638,6137,42264.443
17 mag 202439,1339,1338,5138,8037,60271.500
16 mag 202438,7839,3638,7238,9037,70232.900
15 mag 202439,0639,2838,5138,9537,75351.200
14 mag 202438,2439,1738,2439,0537,84293.000
13 mag 202438,9839,0538,0738,2337,05295.800
10 mag 202439,9540,2939,0239,0637,85332.068
09 mag 202439,4040,1539,4039,9638,73381.152
08 mag 202440,1540,3839,4439,4938,27347.100
07 mag 202440,3940,4739,8140,0538,81343.000
06 mag 202439,7840,4839,4240,3139,06470.800
30 apr 202439,1939,9839,0439,4038,18624.000
29 apr 202439,7640,3139,5240,0738,83390.400
26 apr 202440,0040,3139,0139,7638,53553.752
25 apr 202442,2042,2039,9540,0338,79846.400
24 apr 202442,7344,1942,4042,4041,09593.500
23 apr 202442,0143,2341,2243,1941,86757.600
22 apr 202442,0042,7039,4742,6641,341.125.000
19 apr 202442,8643,9042,2143,8542,50689.800
18 apr 202443,4944,7543,2743,2741,93983.200
17 apr 202440,5244,3040,5243,9742,611.311.400
16 apr 202443,0043,2439,0041,0239,751.817.000
15 apr 202443,8746,4043,0043,2441,902.137.643
12 apr 202441,6142,5841,3042,1840,881.239.843
11 apr 202440,3342,5039,3442,1740,871.242.200
10 apr 202440,7042,6840,4540,9339,671.152.743
09 apr 202440,4140,7039,4440,7039,44968.200
08 apr 202440,0042,6040,0040,6539,391.407.200
03 apr 202439,3743,2039,2241,5740,292.074.868
02 apr 202438,9039,5838,6839,2938,08827.900
01 apr 202438,1139,2437,9539,0637,85805.200
29 mar 202438,1638,2837,5137,9536,78338.400
28 mar 202436,7338,2035,6038,1436,96941.100
27 mar 202437,0538,4036,9637,4036,24960.700
26 mar 202436,9137,2336,4037,1636,01398.100
25 mar 202437,4837,4836,9337,0835,93339.324
22 mar 202437,9537,9536,9337,2736,12486.300
21 mar 202437,8038,2837,5637,8236,65415.300
20 mar 202437,6037,8537,4637,8036,63438.363
19 mar 202437,6637,8937,4137,5036,34426.600
18 mar 202437,5037,8237,2337,6736,51520.900
15 mar 202437,2137,9637,0037,6236,46633.025
14 mar 202436,6638,3836,5337,4036,24843.700
13 mar 202437,0037,2536,5636,7235,59424.400
12 mar 202436,3937,7736,2137,2536,10725.700
11 mar 202435,6536,3035,5536,2535,13442.610
08 mar 202435,8235,9535,3035,7234,62399.316
07 mar 202436,0836,6035,7535,8034,69414.600
06 mar 202435,5836,4535,5836,1335,01380.500
05 mar 202436,4136,4635,4935,5734,47296.362
04 mar 202436,8937,3736,0636,4035,28283.700
01 mar 202437,0037,4936,7936,8935,75455.570
29 feb 202435,5037,0935,5036,8835,74354.763
28 feb 202438,3839,3035,9735,9734,86795.000
27 feb 202437,9938,5437,5338,4937,30409.000
26 feb 202437,8938,4637,2638,0036,83433.100
23 feb 202437,0737,9636,9137,9036,73496.600
22 feb 202436,6037,4036,1536,9335,79386.463
21 feb 202436,4437,4936,0036,6535,52401.412
20 feb 202436,9036,9036,1136,4435,31318.849
19 feb 202435,5037,0035,3036,9035,76603.907
08 feb 202432,7735,5432,5735,2734,18558.693
07 feb 202434,0034,3232,5532,7731,76466.200
06 feb 202432,0234,6030,8133,9332,88518.200
05 feb 202434,2034,3631,0032,0031,01488.852
02 feb 202436,3636,7533,8234,3633,30392.200
01 feb 202436,4336,9535,5236,3635,24386.300
31 gen 202439,0939,0936,4336,6735,54431.300
30 gen 202440,4840,8038,7138,7537,55424.300
29 gen 202441,5341,9940,6540,8939,63271.300
26 gen 202442,3342,3341,5341,5340,25307.786
*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...