La bourse ferme dans 3 h

Shenzhen Das Intellitech Co., Ltd. (002421.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
2,4100-0,1000 (-3,98 %)
À la clôture : 03:04PM CST
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 20242,42002,52002,40002,41002,410021 220 442
19 juin 20242,53002,57002,50002,51002,510021 839 845
18 juin 20242,44002,53002,44002,52002,520021 701 349
17 juin 20242,45002,48002,43002,45002,450013 582 600
14 juin 20242,42002,47002,40002,46002,460018 387 029
13 juin 20242,46002,47002,41002,43002,430017 272 300
12 juin 20242,42002,47002,41002,46002,460015 773 266
11 juin 20242,37002,44002,35002,42002,420018 035 600
07 juin 20242,38002,44002,36002,39002,390017 596 465
07 juin 20240.02 Dividende
06 juin 20242,48002,51002,34002,38002,360033 409 989
05 juin 20242,50002,53002,47002,48002,459214 284 054
04 juin 20242,52002,54002,48002,52002,498820 185 383
03 juin 20242,64002,65002,51002,54002,518727 187 885
31 mai 20242,58002,65002,58002,63002,607916 995 700
30 mai 20242,56002,59002,53002,58002,558317 081 300
29 mai 20242,60002,64002,56002,56002,538522 140 298
28 mai 20242,63002,65002,59002,61002,588114 154 609
27 mai 20242,64002,66002,59002,64002,617818 441 160
24 mai 20242,68002,71002,64002,64002,617814 342 401
23 mai 20242,75002,75002,67002,68002,657519 362 600
22 mai 20242,74002,76002,72002,75002,726913 744 200
21 mai 20242,78002,78002,72002,74002,717018 764 800
20 mai 20242,75002,80002,74002,77002,746721 372 401
17 mai 20242,70002,75002,68002,75002,726921 451 644
16 mai 20242,69002,76002,69002,70002,677321 341 400
15 mai 20242,69002,71002,67002,68002,657516 224 300
14 mai 20242,66002,71002,66002,70002,677322 240 903
13 mai 20242,73002,73002,64002,66002,637624 991 225
10 mai 20242,79002,80002,72002,73002,707120 859 367
09 mai 20242,74002,79002,74002,77002,746718 014 300
08 mai 20242,81002,82002,74002,74002,717027 259 000
07 mai 20242,82002,86002,81002,84002,816120 946 473
06 mai 20242,87002,89002,82002,83002,806227 494 193
30 avr. 20242,85002,86002,77002,81002,786436 238 210
29 avr. 20242,78002,90002,78002,90002,875632 726 800
26 avr. 20242,69002,77002,68002,76002,736823 890 403
25 avr. 20242,70002,72002,67002,69002,667417 072 900
24 avr. 20242,66002,70002,65002,70002,677316 211 700
23 avr. 20242,65002,70002,64002,66002,637617 563 000
22 avr. 20242,62002,69002,60002,64002,617819 533 730
19 avr. 20242,69002,70002,63002,64002,617818 298 890
18 avr. 20242,72002,74002,68002,69002,667421 115 827
17 avr. 20242,58002,73002,58002,73002,707131 043 788
16 avr. 20242,68002,70002,54002,55002,528634 003 622
15 avr. 20242,79002,81002,67002,71002,687233 506 396
12 avr. 20242,83002,86002,79002,80002,776517 883 067
11 avr. 20242,81002,88002,80002,84002,816119 839 236
10 avr. 20242,89002,90002,79002,83002,806223 179 513
09 avr. 20242,87002,90002,86002,90002,875617 828 246
08 avr. 20242,92002,93002,86002,86002,836025 198 746
03 avr. 20242,97002,98002,90002,92002,895526 162 100
02 avr. 20243,01003,01002,95002,98002,955025 239 308
01 avr. 20242,96003,01002,96003,01002,984722 092 029
29 mars 20242,98002,98002,93002,96002,935113 103 893
28 mars 20242,87003,01002,86002,98002,955039 539 901
27 mars 20243,02003,02002,87002,87002,845936 495 254
26 mars 20243,04003,08002,97003,01002,984737 145 631
25 mars 20243,13003,16003,06003,06003,034331 498 554
22 mars 20243,15003,18003,09003,15003,123537 333 428
21 mars 20243,18003,21003,14003,17003,143437 324 002
20 mars 20243,10003,18003,10003,17003,143440 450 664
19 mars 20243,12003,19003,11003,12003,093848 303 045
18 mars 20243,09003,11003,07003,11003,083930 794 196
15 mars 20243,02003,07002,99003,07003,044226 010 321
14 mars 20243,07003,07002,98003,03003,004528 880 250
13 mars 20243,07003,09003,03003,06003,034331 796 200
12 mars 20243,04003,08003,01003,07003,044233 871 728
11 mars 20242,99003,03002,96003,02002,994625 920 490
08 mars 20242,99003,02002,93002,98002,955034 841 338
07 mars 20243,01003,12002,99003,00002,974861 546 566
06 mars 20242,96003,02002,93003,01002,984734 607 660
05 mars 20242,99003,01002,94002,96002,935133 090 975
04 mars 20243,03003,04002,95003,01002,984728 715 912
01 mars 20242,99003,03002,96003,02002,994633 620 017
29 févr. 20242,86002,99002,85002,98002,955034 205 025
28 févr. 20243,05003,09002,86002,88002,855855 891 948
27 févr. 20242,97003,05002,95003,04003,014536 062 140
26 févr. 20243,00003,04002,94002,98002,955042 725 097
23 févr. 20242,91002,97002,87002,96002,935139 071 292
22 févr. 20242,82002,90002,81002,88002,855830 662 297
21 févr. 20242,77002,89002,76002,82002,796338 542 401
20 févr. 20242,79002,82002,74002,80002,776528 179 888
19 févr. 20242,84002,88002,74002,81002,786444 889 070
08 févr. 20242,62002,84002,62002,78002,756649 008 207
07 févr. 20242,52002,62002,50002,61002,588137 588 040
06 févr. 20242,30002,55002,23002,50002,479042 156 451
05 févr. 20242,54002,54002,30002,33002,310443 931 090
02 févr. 20242,72002,75002,45002,56002,538535 448 000
01 févr. 20242,71002,77002,66002,71002,687219 951 812
31 janv. 20242,85002,87002,71002,71002,687228 165 737
30 janv. 20242,89002,93002,83002,85002,826117 696 162
29 janv. 20243,00003,01002,90002,90002,875623 364 493
26 janv. 20243,01003,03002,97002,99002,964925 720 900
25 janv. 20242,94003,02002,92003,01002,984728 128 896
24 janv. 20242,89002,95002,82002,95002,925226 122 087
23 janv. 20242,85002,93002,81002,88002,855822 094 500
22 janv. 20243,02003,02002,83002,86002,836034 609 511
19 janv. 20243,08003,09003,02003,02002,994623 012 607
18 janv. 20243,07003,11002,99003,10003,073938 501 670
*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...