Italia markets closed

Jiangxi Yuean Advanced Materials Co.,Ltd. (688786.SS)

Shanghai - Shanghai Prezzo differito. Valuta in CNY.
Aggiungi a watchlist
29,29+1,17 (+4,16%)
Alla chiusura: 03:00PM CST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CNYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202428,1131,3327,9029,2929,297.618.335
27 giu 202427,3928,9027,2228,1228,124.383.533
26 giu 202427,6028,2027,0027,7227,722.757.768
25 giu 202426,9528,5526,7227,9027,903.058.232
24 giu 202426,1127,5526,0826,5926,592.475.196
21 giu 202427,7127,8426,4226,5526,552.725.706
20 giu 202427,2928,5026,8028,3028,304.690.066
19 giu 202425,3629,0024,7227,5027,504.271.305
18 giu 202424,2926,8624,2925,4825,481.367.799
17 giu 202424,1924,5623,6624,3424,34302.622
14 giu 202424,8225,0224,3324,5624,56177.867
13 giu 202424,0325,0524,0224,8024,80216.671
12 giu 202424,4924,7824,0024,5424,54225.093
11 giu 202423,8824,3523,3824,2224,22280.872
07 giu 202423,4223,9723,3523,5723,57167.043
06 giu 202424,1924,2923,1823,3023,30420.564
05 giu 202424,4424,8923,9624,3024,30457.806
04 giu 202425,7325,7324,4824,9424,94406.970
03 giu 202425,7625,9525,4025,6825,68407.679
31 mag 202425,0826,0525,0725,8825,88410.380
30 mag 202425,9625,9625,0025,1125,11269.674
30 mag 20240.6 Dividendo
30 mag 20241.4:1 Frazionamento azionario
29 mag 202425,6825,8525,3625,7625,16358.019
28 mag 202425,4725,9925,2825,5224,93626.851
27 mag 202426,1426,1425,1425,6725,07355.726
24 mag 202426,4126,7825,4226,1425,53671.606
23 mag 202425,7926,5625,5826,4125,79949.274
22 mag 202425,6825,9925,4625,8625,26295.285
21 mag 202425,5025,7125,3725,6825,08270.144
20 mag 202425,2126,0625,2125,7125,12602.366
17 mag 202424,7125,2424,4425,2124,63437.490
16 mag 202424,2124,9224,2024,7924,21412.668
15 mag 202424,2925,2924,2924,6424,07401.013
14 mag 202425,4825,5724,4024,6924,11488.868
13 mag 202425,6125,6124,8925,2424,65468.253
10 mag 202426,4426,6925,6425,8125,21375.803
09 mag 202425,7126,6925,7026,4325,81644.492
08 mag 202426,1026,2125,5725,6325,03335.900
07 mag 202425,6826,1225,5926,0925,48273.131
06 mag 202426,3326,3325,5325,6825,08541.794
30 apr 202426,0426,2025,4125,9325,32277.205
29 apr 202425,9326,0925,3125,9425,33378.361
26 apr 202424,1625,6123,9025,5024,91539.235
25 apr 202424,1124,6023,7124,5023,93436.051
24 apr 202424,1424,2123,7124,1123,55295.992
23 apr 202425,2825,2823,6023,9223,36638.500
22 apr 202424,3625,2524,3625,1824,59304.742
19 apr 202424,6125,0624,3824,7324,15258.241
18 apr 202424,6425,5524,2824,9124,33590.804
17 apr 202424,3625,2924,1424,7524,17889.148
16 apr 202425,7125,7123,9024,3623,79560.491
15 apr 202426,3626,3924,8925,3924,80800.552
12 apr 202426,3626,8926,2926,4325,81283.918
11 apr 202426,3526,5925,8126,4925,87188.752
10 apr 202426,9227,1326,1326,5125,90309.568
09 apr 202426,2127,0325,6926,9226,29474.849
08 apr 202426,3226,9926,1126,3425,72393.090
03 apr 202425,9327,1225,9326,7326,11539.222
02 apr 202426,4527,1226,4526,6125,99504.310
01 apr 202427,8627,9326,5727,0226,39860.186
29 mar 202426,1627,4126,0727,2426,61502.629
28 mar 202425,2926,8225,0826,4125,80527.436
27 mar 202426,6427,5625,4625,4924,89422.881
26 mar 202427,0727,6926,5027,1826,55695.959
25 mar 202427,8628,4927,2927,6126,96436.760
22 mar 202427,7928,1927,3127,7927,14366.653
21 mar 202428,0928,2127,6628,1127,46373.688
20 mar 202428,0028,3227,4427,9627,31289.613
19 mar 202428,1828,7828,0528,2227,56422.234
18 mar 202427,8628,5327,8628,1827,52329.210
15 mar 202426,9928,0026,9927,7727,12317.808
14 mar 202427,5727,8627,0127,2626,63402.934
13 mar 202427,4628,0427,3927,6727,03246.852
12 mar 202427,0428,1826,9327,6627,01597.172
11 mar 202426,5726,9826,4326,9426,32301.695
08 mar 202426,7027,1126,4326,7126,09261.118
07 mar 202427,3027,3926,7026,7026,08139.543
06 mar 202426,7927,5026,7927,1326,50193.683
05 mar 202427,4627,7826,8327,0626,43192.949
04 mar 202427,0927,7826,5027,6126,97545.294
01 mar 202426,7127,3026,5427,1226,49457.289
29 feb 202425,7126,8925,7126,6826,06407.558
28 feb 202427,7228,2125,7926,0925,48722.698
27 feb 202427,3527,6826,9327,4826,84313.479
26 feb 202426,3827,8626,3827,4826,84347.230
23 feb 202427,0327,1126,4326,9126,29259.847
22 feb 202426,5127,2926,4626,7626,13223.486
21 feb 202426,2027,3726,1427,0526,42302.601
20 feb 202425,7127,0125,6426,7526,13292.720
19 feb 202426,3527,5625,6326,0725,46673.267
08 feb 202423,3626,4022,9325,7125,11703.054
07 feb 202423,3623,9922,8923,9123,36505.835
06 feb 202422,8624,6921,5123,8423,29819.018
05 feb 202423,4124,1221,2723,5022,95763.478
02 feb 202425,0625,2622,7224,5724,00732.453
01 feb 202425,0025,2423,7825,0624,47622.454
31 gen 202426,0026,6725,0025,0024,42780.315
30 gen 202425,7126,7525,1425,9325,32939.520
29 gen 202426,5126,7425,3625,5924,99417.103
*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...