La bourse est fermée

Zhejiang Communications Technology Co., Ltd. (002061.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
3,68000,0000 (0,00 %)
À la clôture : 03:04PM CST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20243,67003,70003,63003,68003,680014 834 140
13 juin 20243,74003,75003,67003,68003,680019 466 830
12 juin 20243,70003,75003,69003,74003,740016 149 473
11 juin 20243,73003,74003,67003,72003,720020 423 860
07 juin 20243,68003,75003,67003,74003,740024 590 379
06 juin 20243,77003,78003,61003,66003,660036 434 979
05 juin 20243,82003,82003,74003,75003,750022 675 204
05 juin 20240.125 Dividende
04 juin 20243,87003,93003,86003,93003,805026 759 330
03 juin 20243,93003,94003,86003,88003,756621 884 300
31 mai 20243,94003,96003,91003,93003,805015 247 226
30 mai 20244,00004,01003,91003,93003,805028 842 550
29 mai 20243,97004,02003,95003,99003,863128 406 990
28 mai 20244,05004,07003,96003,97003,843722 970 390
27 mai 20244,03004,06003,98004,05003,921222 166 300
24 mai 20244,01004,08004,01004,03003,901825 710 850
23 mai 20244,12004,13004,01004,03003,901846 990 710
22 mai 20244,18004,21004,10004,14004,008350 881 960
21 mai 20244,18004,22004,16004,18004,047030 386 820
20 mai 20244,25004,28004,18004,22004,085853 912 150
17 mai 20244,20004,28004,18004,25004,114855 621 294
16 mai 20244,17004,23004,15004,17004,037444 702 680
15 mai 20244,22004,23004,15004,17004,037447 641 930
14 mai 20244,23004,26004,20004,24004,105156 439 320
13 mai 20244,34004,38004,16004,23004,0955121 044 670
10 mai 20244,14004,48004,13004,34004,2020207 083 146
09 mai 20244,00004,08004,00004,07003,940546 250 898
08 mai 20243,97004,09003,96004,01003,882553 477 770
07 mai 20243,99004,02003,95004,00003,872837 585 576
06 mai 20243,90004,06003,88004,02003,892171 348 481
30 avr. 20243,95003,97003,84003,84003,717944 531 329
29 avr. 20243,95003,96003,86003,93003,805038 094 600
26 avr. 20243,98003,98003,88003,91003,785648 692 129
25 avr. 20243,88004,08003,86003,99003,863161 726 287
24 avr. 20243,83003,96003,81003,91003,785640 573 209
23 avr. 20243,87003,89003,80003,82003,698531 816 212
22 avr. 20243,95004,00003,86003,89003,766344 972 953
19 avr. 20243,84004,02003,84003,99003,863172 902 097
18 avr. 20243,84004,00003,81003,88003,756662 801 815
17 avr. 20243,72003,84003,71003,84003,717937 942 888
16 avr. 20243,79003,84003,70003,71003,592037 422 899
15 avr. 20243,74003,84003,69003,79003,669532 555 777
12 avr. 20243,79003,81003,73003,75003,630716 177 506
11 avr. 20243,72003,80003,69003,78003,659824 503 525
10 avr. 20243,76003,77003,70003,73003,611417 025 644
09 avr. 20243,78003,81003,74003,76003,640419 681 432
08 avr. 20243,80003,82003,75003,79003,669530 659 579
03 avr. 20243,80003,82003,75003,81003,688821 775 540
02 avr. 20243,77003,81003,76003,79003,669530 746 055
01 avr. 20243,68003,78003,68003,78003,659832 524 010
29 mars 20243,62003,72003,61003,69003,572615 145 600
28 mars 20243,58003,65003,57003,63003,514517 269 540
27 mars 20243,64003,68003,58003,58003,466116 189 200
26 mars 20243,64003,66003,59003,64003,524217 685 600
25 mars 20243,67003,71003,64003,64003,524219 608 045
22 mars 20243,73003,75003,66003,67003,553319 204 200
21 mars 20243,75003,76003,71003,74003,621012 846 987
20 mars 20243,74003,76003,71003,75003,630715 365 506
19 mars 20243,74003,76003,73003,74003,621013 243 780
18 mars 20243,71003,76003,70003,76003,640420 806 043
15 mars 20243,68003,72003,66003,71003,592013 145 363
14 mars 20243,68003,73003,68003,69003,572617 705 960
13 mars 20243,73003,73003,69003,70003,582313 957 380
12 mars 20243,75003,76003,69003,73003,611416 150 624
11 mars 20243,73003,76003,71003,75003,630718 432 872
08 mars 20243,69003,74003,68003,73003,611412 692 680
07 mars 20243,70003,76003,68003,70003,582321 004 550
06 mars 20243,72003,74003,68003,68003,563018 465 762
05 mars 20243,72003,76003,68003,74003,621022 511 060
04 mars 20243,81003,82003,70003,74003,621029 826 331
01 mars 20243,75003,83003,73003,83003,708233 845 254
29 févr. 20243,67003,74003,65003,74003,621020 453 270
28 févr. 20243,74003,79003,68003,68003,563033 756 710
27 févr. 20243,69003,74003,67003,74003,621018 591 760
26 févr. 20243,72003,76003,68003,70003,582320 137 362
23 févr. 20243,70003,74003,67003,73003,611419 152 969
22 févr. 20243,70003,75003,67003,71003,592017 047 440
21 févr. 20243,68003,79003,65003,71003,592023 357 668
20 févr. 20243,69003,71003,64003,70003,582318 859 962
19 févr. 20243,75003,77003,67003,70003,582332 431 338
08 févr. 20243,63003,79003,62003,72003,601740 527 741
07 févr. 20243,44003,61003,43003,61003,495238 748 549
06 févr. 20243,20003,50003,15003,45003,340334 304 365
05 févr. 20243,41003,42003,17003,21003,107935 423 242
02 févr. 20243,55003,58003,35003,43003,320930 616 581
01 févr. 20243,57003,66003,51003,55003,437124 059 790
31 janv. 20243,68003,73003,60003,61003,495226 135 100
30 janv. 20243,75003,81003,70003,70003,582335 482 468
29 janv. 20243,78003,81003,70003,71003,592025 263 980
26 janv. 20243,74003,82003,72003,78003,659826 230 735
25 janv. 20243,57003,74003,56003,74003,621027 311 772
24 janv. 20243,45003,58003,41003,57003,456522 315 452
23 janv. 20243,37003,43003,31003,42003,311215 734 357
22 janv. 20243,57003,57003,35003,38003,272519 847 136
19 janv. 20243,60003,62003,55003,57003,45659 253 025
18 janv. 20243,63003,64003,52003,61003,495217 161 400
17 janv. 20243,69003,71003,63003,64003,52429 934 560
16 janv. 20243,71003,72003,65003,70003,582311 622 078
15 janv. 20243,74003,74003,69003,70003,582314 512 365
12 janv. 20243,68003,75003,67003,72003,601712 816 322
*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...