Marchés français ouverture 5 h 27 min

JWIPC Technology Co., Ltd. (001339.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
29,59-0,18 (-0,60 %)
À partir de 03:04PM CST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202429,5029,9029,1829,5929,5913 746 187
13 juin 202430,1530,6829,5029,7729,7726 149 056
12 juin 202426,7029,3626,6929,3629,3614 660 698
11 juin 202425,7026,7524,7826,6926,696 874 673
07 juin 202427,1627,3725,5126,0826,089 763 873
06 juin 202428,4728,8826,4926,6026,6014 935 957
05 juin 202427,9929,8027,9528,8028,8015 922 437
04 juin 202429,2029,3227,8728,3328,3316 017 910
03 juin 202429,1531,5028,2030,3830,3829 902 878
31 mai 202427,9129,2127,5029,2129,2115 764 183
30 mai 202426,2626,6925,5626,5526,554 724 700
29 mai 202426,5927,3926,2926,6926,696 589 800
28 mai 202426,8527,0826,2126,5526,554 881 800
27 mai 202427,5427,7326,5027,1127,115 987 810
27 mai 20240.04 Dividende
24 mai 202428,3629,1327,3627,4127,3710 341 410
23 mai 202428,1629,1028,0028,5928,5511 476 722
22 mai 202427,8028,4527,5728,3028,267 275 000
21 mai 202427,9029,2527,8827,9827,9410 375 000
20 mai 202427,1827,9627,1827,9027,864 770 400
17 mai 202427,2027,5526,8827,5527,514 749 500
16 mai 202426,8027,8026,8027,2427,204 757 400
15 mai 202426,9827,2326,6026,7526,712 992 000
14 mai 202426,1027,2026,1027,0927,055 167 600
13 mai 202426,6926,7225,9726,1026,064 436 500
10 mai 202427,4627,7026,6526,8226,784 656 612
09 mai 202427,8027,9927,4027,5827,543 602 900
08 mai 202428,2828,2927,5227,5627,524 168 100
07 mai 202428,2228,7627,9728,2828,244 821 612
06 mai 202428,4128,6028,1328,2028,165 508 400
30 avr. 202428,2628,4927,5328,1028,066 748 400
29 avr. 202427,8328,3927,8128,2028,167 650 254
26 avr. 202426,7528,6026,7527,9427,909 321 600
25 avr. 202426,5027,5026,4127,0427,006 507 312
24 avr. 202425,7426,9325,6626,9026,867 375 916
23 avr. 202425,8026,0825,4025,6425,604 441 900
22 avr. 202425,1725,9724,6025,4825,445 317 812
19 avr. 202426,5527,0725,5025,9025,867 673 512
18 avr. 202427,1327,4826,4226,5526,518 316 800
17 avr. 202425,6127,4925,6127,2527,2110 686 900
16 avr. 202428,3528,4525,6125,6125,5711 243 612
15 avr. 202430,3030,9827,9528,4628,4214 274 912
12 avr. 202432,5032,5530,1430,5730,5318 316 212
11 avr. 202431,9035,0031,6333,4833,4321 916 582
10 avr. 202432,2034,2532,0032,5432,4920 617 180
09 avr. 202432,7333,2331,8032,7032,6521 596 111
08 avr. 202429,7832,8829,6032,8832,8313 340 199
03 avr. 202431,3531,5729,8729,8929,857 794 700
02 avr. 202432,4032,7531,0431,3731,3213 902 512
01 avr. 202429,0231,8629,0231,8631,8111 894 028
29 mars 202428,6028,8628,2228,9628,923 065 500
28 mars 202427,2728,9827,2428,5828,547 396 484
27 mars 202429,3429,5427,5627,6227,588 047 089
26 mars 202430,4130,9129,1629,3729,339 082 503
25 mars 202431,8932,4030,2530,4830,4410 962 552
22 mars 202433,5533,6832,1332,4332,3811 423 065
21 mars 202433,2233,9732,5633,7033,6513 822 376
20 mars 202433,1633,4432,6832,9832,938 234 073
19 mars 202434,0834,0833,0833,1633,1112 616 695
18 mars 202433,3834,2933,0134,1534,1016 882 964
15 mars 202431,7433,4631,4533,0733,0213 524 518
14 mars 202432,6532,6631,4031,9031,8511 620 018
13 mars 202432,7833,8732,5033,0232,9716 846 543
12 mars 202432,7333,3031,7732,4832,4311 708 685
11 mars 202431,9932,9331,5832,7632,7112 653 073
08 mars 202432,4133,3431,7332,9432,8916 760 580
07 mars 202434,0035,8033,2833,3133,2624 332 240
06 mars 202433,0033,8532,3033,3033,2519 366 849
05 mars 202431,8534,3331,8533,9333,8828 074 800
04 mars 202433,0034,7931,8232,7232,6736 434 073
01 mars 202429,1532,0729,1532,0732,0229 597 486
29 févr. 202426,9029,2526,7229,1529,1115 459 362
28 févr. 202430,5831,2827,8827,8827,8420 376 142
27 févr. 202429,0031,5928,6130,9830,9323 531 030
26 févr. 202429,4730,8828,4530,0329,9928 885 067
23 févr. 202427,3529,4726,0729,4729,4328 228 549
22 févr. 202425,6926,9325,1626,7926,7520 092 822
21 févr. 202424,9826,2724,6425,2425,2016 807 225
20 févr. 202424,5025,8323,6625,4225,3820 584 394
19 févr. 202423,3624,9923,1724,9924,9520 783 474
08 févr. 202420,6322,7219,6222,7222,6916 293 592
07 févr. 202421,3722,1020,3020,6520,6214 590 195
06 févr. 202420,5022,3219,1821,2621,2312 741 950
05 févr. 202423,0223,4821,0621,0621,039 301 766
02 févr. 202424,6025,1722,4023,4023,379 430 416
01 févr. 202424,4025,2623,9224,4624,429 165 600
31 janv. 202426,5926,7724,6224,7524,7112 091 400
30 janv. 202428,0028,0526,6826,7826,749 601 595
29 janv. 202429,9030,3027,9728,0728,0313 829 793
26 janv. 202431,1131,5029,9330,0029,9615 720 688
25 janv. 202431,1131,7630,6531,5031,4516 840 758
24 janv. 202431,8832,4630,5531,5631,5116 951 454
23 janv. 202432,0733,1331,1631,9631,9114 499 653
22 janv. 202433,0833,9032,0332,4532,4018 945 814
19 janv. 202435,3235,7831,9333,0533,0028 187 194
18 janv. 202435,0037,2434,6235,4835,4321 899 394
17 janv. 202438,5439,2936,3136,8736,8225 238 167
16 janv. 202441,6841,6837,9840,3440,2832 970 592
15 janv. 202444,0844,0844,0844,0844,02-
12 janv. 202444,1045,8042,6144,0844,0238 137 112
*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...