Italia markets closed

Hengsheng Energy Co., Ltd (605580.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
9,65+0,06 (+0,63%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20249,599,769,419,659,651.553.940
13 giu 20249,579,689,509,599,591.245.100
12 giu 20249,469,629,359,599,591.393.700
11 giu 20249,499,509,319,459,451.581.440
07 giu 20249,379,509,279,479,472.215.340
06 giu 20249,699,709,259,289,283.640.840
05 giu 20249,8610,099,719,719,712.342.600
04 giu 202410,0110,029,729,979,972.481.000
03 giu 202410,0410,049,759,939,933.490.020
31 mag 202410,2710,3110,0110,0610,064.096.940
30 mag 202410,7110,9910,2610,3210,325.927.380
29 mag 202410,8911,0210,6510,9210,926.433.500
28 mag 202410,5011,4010,5011,0311,039.626.620
27 mag 202410,4410,9910,4310,7810,786.329.760
24 mag 202410,2710,8010,1410,5410,546.095.540
23 mag 202410,4110,4310,0110,1410,142.690.940
23 mag 20240.25 Dividendo
22 mag 202410,7310,9010,6110,6610,411.989.300
21 mag 202410,8010,9010,6310,7310,482.085.190
20 mag 202410,6110,9510,6110,9210,663.661.540
17 mag 202410,5910,7710,5510,7110,462.604.300
16 mag 202410,7010,7510,5010,5910,342.463.500
15 mag 202410,7010,8610,5310,5710,324.123.840
14 mag 202411,0611,1810,7710,8210,577.239.150
13 mag 202411,0011,3010,8611,2510,998.102.590
10 mag 202410,6811,1310,6411,0010,747.042.230
09 mag 202410,6010,8210,5510,7810,534.073.660
08 mag 202410,5911,0910,5110,7810,537.040.780
07 mag 202410,5610,6110,3410,6110,363.375.100
06 mag 202410,1910,5310,1510,5310,284.538.055
30 apr 202410,1510,2710,0110,099,852.172.920
29 apr 20249,9210,199,8610,169,922.980.740
26 apr 202410,1410,289,9610,039,793.701.000
25 apr 20249,8810,119,7710,069,822.424.266
24 apr 20249,639,919,639,879,642.079.200
23 apr 20249,729,849,619,709,471.869.406
22 apr 20249,889,889,479,729,492.958.600
19 apr 20249,8510,109,809,919,683.066.555
18 apr 202410,2010,209,839,859,625.025.995
17 apr 20249,4310,259,4310,199,956.459.420
16 apr 202410,2010,229,529,529,307.675.340
15 apr 202410,4511,5010,3810,5810,338.198.220
12 apr 202411,0611,1410,6210,7010,458.614.307
11 apr 202410,8311,2910,4511,2811,0210.072.356
10 apr 202410,8911,9410,8311,0010,749.724.110
09 apr 202411,3011,3310,7710,8510,6011.529.746
08 apr 202410,2711,3310,1011,3311,0612.510.810
03 apr 202410,3510,3510,0710,3010,063.486.616
02 apr 202410,1510,3510,1110,2910,054.075.116
01 apr 202410,2510,2810,0310,199,953.551.340
29 mar 20249,9310,149,9110,139,892.750.660
28 mar 20249,7010,019,579,939,704.914.700
27 mar 20249,9510,199,719,719,484.640.800
26 mar 202410,1210,409,8510,029,796.713.320
25 mar 202410,3810,6910,1910,2810,047.795.589
22 mar 202410,2810,4510,1910,3810,147.387.593
21 mar 202410,5310,6710,2710,3310,098.546.787
20 mar 202410,6610,6910,4110,5210,2710.440.576
19 mar 202411,0111,2910,6310,8010,5518.187.426
18 mar 202411,5112,6710,5111,5311,2628.266.732
15 mar 202411,5211,5211,4511,5211,256.758.521
14 mar 20249,5810,479,3910,4710,2211.113.287
13 mar 20249,239,629,119,529,306.420.030
12 mar 20249,159,258,919,229,004.403.240
11 mar 20248,989,078,909,078,863.315.030
08 mar 20249,039,058,788,918,703.521.300
07 mar 20248,759,058,728,908,693.961.200
06 mar 20248,518,958,518,758,542.925.620
05 mar 20248,678,748,518,538,331.681.540
04 mar 20248,678,788,448,768,552.315.520
01 mar 20248,538,748,528,708,502.273.000
29 feb 20248,288,598,168,538,333.336.740
28 feb 20249,149,308,248,268,075.610.180
27 feb 20248,899,098,759,078,862.441.520
26 feb 20248,719,168,608,978,764.617.540
23 feb 20248,438,688,408,688,483.026.960
22 feb 20248,098,458,038,458,253.791.250
21 feb 20247,928,327,818,107,913.669.880
20 feb 20248,008,017,687,907,713.686.480
19 feb 20247,498,097,397,927,736.543.334
08 feb 20246,707,396,377,397,228.775.396
07 feb 20247,387,386,676,726,568.668.523
06 feb 20247,347,797,287,417,246.185.723
05 feb 20248,999,088,098,097,903.382.080
02 feb 20249,559,778,728,998,783.678.640
01 feb 20249,819,849,489,629,393.838.920
31 gen 202410,2110,709,869,989,754.478.620
30 gen 202410,6310,6710,2410,2610,022.822.500
29 gen 202410,7510,8110,4710,4710,221.755.500
26 gen 202410,7911,0510,7910,8010,552.582.500
25 gen 202410,1810,8410,1210,7910,543.286.311
24 gen 202410,1310,329,8510,199,952.699.620
23 gen 202410,5210,529,9710,139,893.313.240
22 gen 202410,9610,9610,2110,3210,082.545.800
19 gen 202411,0511,0810,8710,9110,651.932.240
18 gen 202411,2211,2210,7411,0610,803.028.220
17 gen 202411,4311,5111,1811,2410,982.080.000
16 gen 202411,4711,5311,1811,3511,082.102.900
15 gen 202411,6111,6111,6111,6111,34-
12 gen 202411,5211,7911,5211,6111,342.192.220
*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...