Italia markets open in 43 minutes

Kaili Catalyst & New Materials Co.,Ltd. (688269.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
24,95-0,38 (-1,50%)
In data: 02:02PM CST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202425,1925,3824,8124,9524,95383.669
24 giu 202425,8126,2824,6625,3325,331.534.777
21 giu 202426,5926,7426,0226,3026,30799.376
20 giu 202426,8427,5826,6726,7126,711.367.086
19 giu 202427,2427,5926,7926,9426,94839.624
18 giu 202427,1027,6027,0127,4327,43789.577
17 giu 202426,5127,2926,4927,1427,14793.600
14 giu 202426,6326,8826,5026,7526,75735.141
13 giu 202426,3327,3326,1126,8926,891.164.434
12 giu 202426,2326,8026,2326,4926,49658.355
11 giu 202425,4626,6824,9326,4026,401.205.518
07 giu 202425,3725,9525,3025,4625,46661.254
07 giu 20240.5 Dividendo
06 giu 202426,4527,0025,5525,8825,381.298.447
05 giu 202427,1227,6326,7426,7726,25904.723
04 giu 202427,2227,5026,3927,3526,821.137.874
03 giu 202427,7727,7727,0027,2726,741.186.924
31 mag 202427,7928,1527,0027,7127,171.491.254
30 mag 202426,8429,4826,8427,7627,222.681.169
29 mag 202426,5827,0826,3026,7426,22794.082
28 mag 202426,4326,9326,2326,3725,86722.488
27 mag 202426,5226,5925,8426,5326,02872.971
24 mag 202427,3927,5126,3426,5426,031.044.739
23 mag 202427,8028,0827,2127,3426,81946.866
22 mag 202427,6328,1027,4428,1027,56980.633
21 mag 202428,1028,1627,5027,6327,10910.992
20 mag 202427,7028,4927,6028,2027,661.368.254
17 mag 202427,1027,7127,0127,6027,071.079.486
16 mag 202426,3228,0026,3127,2126,681.494.305
15 mag 202426,4126,9126,2826,3025,79709.996
14 mag 202426,8027,0726,2026,6026,09997.042
13 mag 202427,5328,1326,5826,7826,262.193.494
10 mag 202428,5028,5727,4527,5627,031.144.348
09 mag 202428,0428,6728,0428,3527,801.282.639
08 mag 202428,1028,5927,7828,0427,501.267.250
07 mag 202427,1028,4027,1028,3127,761.743.139
06 mag 202426,5227,8026,5227,3626,832.153.418
30 apr 202426,5427,2926,0826,2225,711.782.131
29 apr 202426,1126,8026,0626,5526,041.670.125
26 apr 202425,4626,4025,0426,2025,69998.207
25 apr 202424,7526,0924,5125,6625,161.171.686
24 apr 202424,6524,8924,2224,8124,33772.684
23 apr 202425,1525,5524,4324,5724,101.001.456
22 apr 202424,4325,5024,1425,2124,72712.894
19 apr 202424,8025,2124,4324,6824,20804.746
18 apr 202425,3625,4124,6625,0724,59985.230
17 apr 202425,0026,1124,9125,3624,871.179.942
16 apr 202426,6526,6524,7524,7524,271.842.357
15 apr 202427,1328,2426,0026,7826,261.546.754
12 apr 202427,0827,6526,9027,1326,61815.503
11 apr 202426,8627,7926,8027,0926,571.178.153
10 apr 202429,1929,1926,9127,2026,672.009.143
09 apr 202428,1729,3527,9829,0028,441.160.685
08 apr 202429,5929,9827,6527,8127,271.372.755
03 apr 202429,2229,6828,6629,5428,971.053.872
02 apr 202429,0329,4528,5229,3028,731.389.867
01 apr 202428,6129,0828,3828,9928,431.365.144
29 mar 202428,1328,9827,6128,1627,621.023.972
28 mar 202428,2128,9427,8028,3027,752.114.194
27 mar 202430,7530,9228,3228,3227,772.342.303
26 mar 202430,6031,4130,3831,1130,51989.860
25 mar 202430,7532,4430,2430,5729,981.626.207
22 mar 202431,9832,0031,0431,0830,481.382.913
21 mar 202432,0033,2931,0032,0531,432.491.489
20 mar 202432,2332,8731,7032,3731,741.660.508
19 mar 202431,0033,0030,4132,2231,603.003.251
18 mar 202429,0631,1229,0030,9830,382.678.355
15 mar 202428,8329,4528,2929,1728,611.489.980
14 mar 202428,7629,6428,6729,1528,591.541.024
13 mar 202429,4429,4928,6028,8928,331.590.120
12 mar 202428,6729,8828,4229,3928,822.424.307
11 mar 202427,9728,7527,8328,7028,152.282.197
08 mar 202428,0028,4927,2727,9427,402.478.381
07 mar 202426,8028,7526,7528,3527,803.427.552
06 mar 202426,5027,2725,9126,9126,391.762.952
05 mar 202427,1427,6626,5826,6426,132.100.567
04 mar 202427,6728,5926,6527,1226,603.047.132
01 mar 202427,2928,3026,8627,7627,223.781.622
29 feb 202426,4027,5026,1226,5526,044.848.542
28 feb 202429,4030,1426,7526,8826,362.444.949
27 feb 202428,9529,5528,3529,5528,981.628.763
26 feb 202428,1429,8328,1429,0328,473.142.812
23 feb 202427,1228,2026,6928,1627,621.359.851
22 feb 202426,1327,1825,9227,1526,631.417.788
21 feb 202425,6327,3125,5026,3625,851.481.054
20 feb 202426,4226,4225,1225,9425,441.443.658
19 feb 202426,2027,4625,8026,5426,032.420.580
08 feb 202422,5526,6322,1126,5526,043.154.621
07 feb 202423,6024,1022,2322,5822,142.350.888
06 feb 202423,0224,2521,8123,6623,202.036.559
05 feb 202424,7024,7321,5423,0122,572.602.136
02 feb 202426,5226,5223,6024,9024,422.439.215
01 feb 202427,0027,0025,7826,0025,501.649.402
31 gen 202428,0228,5826,8026,8326,311.155.618
30 gen 202428,1929,2728,0328,2927,741.165.396
29 gen 202429,6129,9128,3628,3627,811.342.635
26 gen 202430,2030,3529,2029,2228,661.254.163
25 gen 202429,3730,2028,5530,2029,622.878.935
24 gen 202430,1330,2128,1229,1628,602.187.313
23 gen 202430,0230,6029,5130,0129,431.801.350
*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...