La bourse ferme dans 6 h 45 min

BOE Technology Group Company Limited (000725.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
3,9900+0,0800 (+2,05 %)
À la clôture : 03:04PM CST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20244,03004,01003,89003,99003,9900301 662 185
25 juin 20243,96003,97003,87003,91003,9100408 393 173
24 juin 20244,04004,04003,95003,96003,9600366 410 233
21 juin 20244,03004,06003,99004,05004,0500288 415 245
20 juin 20244,10004,12004,02004,03004,0300313 087 971
19 juin 20244,12004,14004,09004,11004,1100223 969 799
19 juin 20240.03 Dividende
18 juin 20244,08004,15004,07004,14004,1100345 190 175
17 juin 20244,05004,12003,99004,08004,0504395 935 426
14 juin 20244,02004,07004,01004,07004,0405277 404 300
13 juin 20244,09004,10003,96004,02003,9909373 162 658
12 juin 20244,13004,16004,07004,08004,0504314 801 560
11 juin 20244,13004,14004,09004,12004,0901257 640 601
07 juin 20244,11004,15004,08004,14004,1100277 043 449
06 juin 20244,12004,16004,08004,09004,0604277 030 229
05 juin 20244,16004,17004,11004,11004,0802236 746 450
04 juin 20244,09004,18004,07004,14004,1100387 898 283
03 juin 20244,08004,11004,01004,09004,0604330 413 355
31 mai 20244,12004,16004,07004,08004,0504275 525 407
30 mai 20244,10004,13004,06004,11004,0802274 626 183
29 mai 20244,10004,15004,08004,09004,0604363 857 730
28 mai 20244,29004,31004,07004,09004,0604645 584 662
27 mai 20244,23004,30004,21004,29004,2589273 622 959
24 mai 20244,25004,28004,22004,23004,1993292 666 254
23 mai 20244,36004,37004,25004,26004,2291358 452 816
22 mai 20244,37004,39004,32004,37004,3383328 773 010
21 mai 20244,34004,41004,32004,36004,3284289 661 105
20 mai 20244,41004,43004,32004,34004,3086408 026 792
17 mai 20244,29004,41004,28004,41004,3780376 993 235
16 mai 20244,33004,36004,27004,30004,2688280 860 019
15 mai 20244,37004,38004,32004,33004,2986226 047 646
14 mai 20244,38004,43004,36004,38004,3483268 778 006
13 mai 20244,36004,40004,33004,36004,3284325 762 171
10 mai 20244,41004,42004,34004,38004,3483318 200 703
09 mai 20244,40004,46004,38004,39004,3582348 873 837
08 mai 20244,44004,45004,37004,42004,3880405 321 919
07 mai 20244,51004,53004,41004,43004,3979475 016 799
06 mai 20244,45004,56004,41004,52004,4872746 966 432
30 avr. 20244,36004,42004,35004,36004,3284433 288 215
29 avr. 20244,36004,37004,32004,34004,3086358 108 711
26 avr. 20244,32004,37004,31004,37004,3383358 244 855
25 avr. 20244,28004,37004,26004,32004,2887353 219 525
24 avr. 20244,21004,29004,20004,28004,2490315 782 100
23 avr. 20244,25004,30004,20004,21004,1795339 250 615
22 avr. 20244,23004,24004,18004,22004,1894239 121 122
19 avr. 20244,28004,30004,21004,24004,2093375 183 476
18 avr. 20244,27004,41004,27004,30004,2688445 087 657
17 avr. 20244,22004,29004,22004,28004,2490377 488 510
16 avr. 20244,30004,31004,21004,22004,1894388 150 021
15 avr. 20244,23004,32004,22004,30004,2688458 095 539
12 avr. 20244,29004,34004,22004,23004,1993490 164 258
11 avr. 20244,23004,28004,23004,24004,2093293 586 296
10 avr. 20244,32004,33004,22004,26004,2291334 414 355
09 avr. 20244,36004,38004,27004,33004,2986361 837 761
08 avr. 20244,36004,42004,32004,35004,3185463 667 160
03 avr. 20244,30004,41004,28004,34004,3086557 694 455
02 avr. 20244,31004,34004,24004,30004,2688550 133 067
01 avr. 20244,08004,39004,07004,34004,30861 193 725 057
29 mars 20244,04004,05004,02004,06004,030696 376 378
28 mars 20243,95004,07003,94004,03004,0008389 520 924
27 mars 20243,94004,00003,92003,95003,9214356 121 558
26 mars 20243,93003,96003,90003,94003,9114217 522 162
25 mars 20243,92003,98003,90003,93003,9015286 643 070
22 mars 20244,00004,02003,92003,92003,8916361 396 171
21 mars 20244,02004,08004,00004,00003,9710323 563 653
20 mars 20244,03004,05003,99004,01003,9809256 162 976
19 mars 20244,04004,08004,03004,04004,0107276 061 225
18 mars 20244,04004,06004,01004,05004,0207333 099 570
15 mars 20244,00004,04003,98004,04004,0107258 782 166
14 mars 20244,05004,07003,99004,00003,9710293 655 367
13 mars 20244,06004,09004,04004,06004,0306307 841 234
12 mars 20244,09004,09004,03004,06004,0306293 267 130
11 mars 20244,05004,10004,03004,08004,0504343 859 419
08 mars 20244,04004,06004,02004,05004,0207207 941 830
07 mars 20244,05004,08004,02004,03004,0008265 599 207
06 mars 20244,07004,12004,05004,05004,0207340 575 173
05 mars 20244,04004,09004,03004,07004,0405379 207 883
04 mars 20244,13004,14004,04004,05004,0207415 197 899
01 mars 20243,99004,11003,99004,11004,0802696 023 332
29 févr. 20243,88003,99003,88003,99003,9611384 614 846
28 févr. 20243,99004,00003,90003,90003,8717409 833 790
27 févr. 20243,93003,99003,92003,98003,9512270 750 799
26 févr. 20243,98004,00003,93003,93003,9015283 191 515
23 févr. 20243,99004,00003,95003,98003,9512256 257 392
22 févr. 20243,98004,00003,94003,98003,9512322 997 628
21 févr. 20243,95004,03003,92003,97003,9412435 794 460
20 févr. 20243,93003,97003,91003,96003,9313317 596 246
19 févr. 20243,90003,95003,86003,95003,9214452 831 759
08 févr. 20243,87003,90003,83003,88003,8519467 307 383
07 févr. 20243,84003,89003,82003,88003,8519554 487 959
06 févr. 20243,62003,83003,61003,82003,7923552 147 844
05 févr. 20243,63003,70003,57003,65003,6236473 843 827
02 févr. 20243,69003,71003,55003,65003,6236389 005 710
01 févr. 20243,58003,74003,57003,67003,6434363 587 128
31 janv. 20243,65003,67003,58003,60003,5739291 225 241
30 janv. 20243,73003,75003,65003,65003,6236250 552 149
29 janv. 20243,76003,79003,74003,74003,7129245 639 573
26 janv. 20243,73003,78003,71003,75003,7228317 946 499
25 janv. 20243,66003,75003,64003,74003,7129309 853 817
24 janv. 20243,59003,67003,53003,66003,6335268 791 011
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...