Italia markets closed

Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (688059.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
45,38-1,48 (-3,16%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202446,1847,2444,8845,3845,381.152.106
28 giu 20240.8 Dividendo
27 giu 202449,2149,5747,2747,6646,86721.628
26 giu 202448,3849,7548,1149,5748,74576.548
25 giu 202448,1050,0047,9348,4347,62679.115
24 giu 202450,1151,7049,2949,3048,47715.410
21 giu 202451,5652,2550,5351,0150,15421.133
20 giu 202453,1953,5952,0152,0351,16698.330
19 giu 202455,2255,2252,8553,2052,31640.081
18 giu 202451,7155,7751,7154,3253,411.411.761
17 giu 202450,0052,3049,2551,7950,92877.681
14 giu 202450,5850,6849,2450,3049,461.015.362
13 giu 202453,1053,5350,7551,1550,291.357.856
12 giu 202452,9353,9552,5853,0852,19556.227
11 giu 202453,4653,5451,5053,1952,30609.616
07 giu 202454,9955,4753,2053,6552,75545.956
06 giu 202455,5055,5053,2254,4053,49525.575
05 giu 202455,7155,8054,4054,5353,61567.489
04 giu 202456,5556,5555,0055,7154,77683.100
03 giu 202457,7058,3055,7056,5555,601.162.796
31 mag 202459,1959,1957,8058,0557,08415.084
30 mag 202458,1559,1957,1558,7157,72407.093
29 mag 202459,2059,5058,0358,5057,52549.679
28 mag 202460,8161,1058,8758,9557,96818.872
27 mag 202461,3161,5559,1061,3660,33887.462
24 mag 202462,6363,6961,4562,0761,03655.710
23 mag 202465,3165,6962,6463,4162,35516.524
22 mag 202468,0168,4264,9065,3064,20818.113
21 mag 202467,5168,9367,0068,5067,35393.564
20 mag 202468,5072,5968,3768,8567,69811.436
17 mag 202470,6571,0068,9069,6368,46818.925
16 mag 202466,9771,2066,4469,7168,54931.068
15 mag 202465,0168,8965,0166,4565,33754.213
14 mag 202464,9968,1164,3065,9464,831.043.441
13 mag 202466,0066,0064,0064,8163,72990.683
10 mag 202472,1473,0066,3366,5665,442.109.911
09 mag 202466,4974,0064,2671,0669,871.752.391
08 mag 202463,1866,8063,1865,4964,391.302.903
07 mag 202461,5364,2761,0063,5662,49683.451
06 mag 202459,3762,8059,3761,2760,24820.332
30 apr 202459,5160,5657,8859,3658,361.044.828
29 apr 202459,0962,0959,0860,2859,27946.136
26 apr 202457,2959,8856,1159,3558,35648.365
25 apr 202458,6858,7357,1457,3056,34592.050
24 apr 202459,3060,0058,6558,9057,91708.660
23 apr 202459,7061,0059,1559,2258,23407.370
22 apr 202459,8261,2958,0359,8158,81388.143
19 apr 202461,5863,2959,7760,6159,59884.441
18 apr 202461,5066,5061,5063,0061,941.924.782
17 apr 202457,0060,7857,0059,8058,80923.030
16 apr 202458,4359,0054,4155,5054,57784.416
15 apr 202463,6064,4757,4959,6058,601.162.244
12 apr 202466,7668,0064,0864,2063,121.289.561
11 apr 202461,1167,4660,1166,0064,892.003.046
10 apr 202460,2762,4360,1561,5760,54823.932
09 apr 202458,0960,7558,0659,9758,96800.447
08 apr 202461,0961,1057,9558,0957,11692.503
03 apr 202461,3362,1860,3061,0960,06671.571
02 apr 202464,9764,9761,5061,9960,95687.437
01 apr 202462,4066,0062,4064,7763,68894.770
29 mar 202460,2761,4760,0161,9260,88247.543
28 mar 202459,4560,9858,5060,2759,26607.988
27 mar 202461,9861,9859,3859,4558,45645.151
26 mar 202461,0062,3059,6161,9760,93548.484
25 mar 202462,6662,6659,9760,3159,30844.028
22 mar 202465,5865,8462,6062,8061,75919.239
21 mar 202467,3667,4664,5065,9064,79579.103
20 mar 202467,9068,7366,6067,1165,98337.431
19 mar 202468,7768,9567,3068,0366,89423.748
18 mar 202468,0968,0966,8767,7166,57546.468
15 mar 202468,3068,9966,3867,6766,53674.198
14 mar 202470,7972,3366,9068,5167,361.164.275
13 mar 202466,5075,5066,5070,4969,311.533.083
12 mar 202465,2867,3163,8166,4965,371.055.936
11 mar 202461,9965,5860,9465,2464,141.136.304
08 mar 202460,2462,8059,8062,0461,00764.265
07 mar 202461,0064,0060,5160,8159,791.042.162
06 mar 202459,6461,4958,5060,3159,30672.053
05 mar 202461,1162,3259,7159,9958,981.066.448
04 mar 202465,0065,0061,9362,8061,75919.942
01 mar 202462,8364,6561,1264,1463,061.438.629
29 feb 202459,7863,8059,6062,8161,761.139.916
28 feb 202465,0165,7059,9061,0059,981.784.335
27 feb 202461,3364,9560,9964,7963,701.846.311
26 feb 202460,6662,8759,2961,0260,001.859.089
23 feb 202455,5957,4855,4257,2256,261.109.083
22 feb 202454,8856,9354,8855,4454,51848.947
21 feb 202454,5858,4754,1054,9954,07930.741
20 feb 202456,4356,8653,6555,4554,521.154.686
19 feb 202458,5059,7755,6856,4255,47941.099
08 feb 202453,9761,5453,7959,1058,111.485.442
07 feb 202452,0056,2451,4855,6354,701.519.930
06 feb 202446,0153,4444,5052,9052,011.420.599
05 feb 202450,6051,7044,6748,0047,191.801.869
02 feb 202453,8154,7048,8951,6750,80966.645
01 feb 202455,4155,9053,4554,1853,27554.936
31 gen 202458,3358,7454,6255,2954,36747.886
30 gen 202459,5960,3858,1158,3957,41587.374
29 gen 202462,0064,7960,0060,0159,00694.500
26 gen 202463,3065,5062,3462,7961,74628.125
*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...