Marchés français ouverture 1 h 13 min

Suzhou Cheersson Precision Metal Forming Co., Ltd. (002976.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
23,26-0,11 (-0,47 %)
À partir de 01:32PM CST. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202423,3323,4922,8923,2623,26820 700
23 mai 202424,1224,1423,2623,3723,371 768 520
22 mai 202423,2324,4623,2124,1224,122 722 220
22 mai 20240.15 Dividende
21 mai 202423,9623,9623,3023,5023,351 356 360
20 mai 202423,5423,7923,3523,7023,551 339 460
17 mai 202423,3323,5522,9823,5523,401 591 860
16 mai 202423,0823,6023,0823,2423,091 403 220
15 mai 202423,3523,4922,9323,0622,911 257 211
14 mai 202423,0823,5723,0823,3523,201 420 300
13 mai 202423,7623,8222,9923,0322,882 630 800
10 mai 202424,7524,9724,0324,0523,902 665 500
09 mai 202424,3725,1624,3724,8724,713 188 993
08 mai 202424,9025,6024,5224,8724,713 533 325
07 mai 202424,7725,1224,4724,8324,673 274 005
06 mai 202424,9425,5824,6025,2325,075 562 852
30 avr. 202424,3326,1824,1024,8524,697 497 990
29 avr. 202425,0525,0524,1524,3724,213 780 300
26 avr. 202423,1823,7623,1023,5823,432 797 260
25 avr. 202423,1023,5823,1023,2823,132 796 640
24 avr. 202422,9723,6022,8623,6023,453 735 200
23 avr. 202422,3922,6722,3622,3922,251 933 900
22 avr. 202422,7023,0922,2622,4122,271 893 600
19 avr. 202423,0023,3122,6122,9522,802 564 030
18 avr. 202422,9623,5822,4223,2323,084 951 910
17 avr. 202421,0522,6721,0522,6722,532 720 400
16 avr. 202422,5122,6020,6120,6120,484 561 660
15 avr. 202424,0024,6922,5022,9022,754 619 829
12 avr. 202425,0225,4324,0524,0923,946 352 685
11 avr. 202425,5326,2625,0425,7625,606 796 753
10 avr. 202428,0928,1526,4226,4226,2511 452 371
09 avr. 202433,8533,8529,2329,3529,1617 604 132
08 avr. 202430,3030,7730,2430,7730,574 189 940
03 avr. 202426,9628,8826,2527,9727,796 228 659
02 avr. 202427,9928,0026,7026,9626,793 837 085
01 avr. 202427,7228,2527,6128,0627,883 968 303
29 mars 202427,8828,3327,1127,7227,542 811 892
28 mars 202426,6028,3325,6828,0527,876 469 851
27 mars 202427,2228,8827,0027,3527,187 699 860
26 mars 202426,1927,5925,9427,2027,034 684 720
25 mars 202427,2827,3626,2926,3026,133 791 615
22 mars 202427,7828,0327,0427,0826,914 989 240
21 mars 202428,7628,9927,9628,0327,857 511 500
20 mars 202428,8731,1827,3829,4629,2712 691 374
19 mars 202425,6828,3925,6128,3928,214 321 420
18 mars 202425,7125,9025,3125,8125,654 485 920
15 mars 202425,0625,8824,9025,7025,544 894 200
14 mars 202425,0925,1624,1124,7024,543 245 420
13 mars 202425,2525,8025,0325,1024,944 592 880
12 mars 202424,9825,7224,6025,2525,094 374 900
11 mars 202424,2924,8924,2224,8724,712 502 160
08 mars 202424,4024,5123,9224,4824,322 412 460
07 mars 202424,1724,9724,1024,5224,364 505 980
06 mars 202423,4524,3423,3624,2924,133 691 351
05 mars 202423,4123,9323,2123,6123,462 542 340
04 mars 202423,7323,9823,0623,6023,452 393 780
01 mars 202423,4923,8123,2123,8123,663 173 200
29 févr. 202422,2023,6022,1123,4923,343 602 644
28 févr. 202425,1825,2022,4122,8522,706 108 904
27 févr. 202423,8025,0823,4024,8824,725 550 603
26 févr. 202423,5124,4423,5023,9123,765 352 236
23 févr. 202423,4324,9022,7623,9323,788 007 296
22 févr. 202421,4025,1621,3823,8823,739 713 344
21 févr. 202421,8923,6621,4022,9822,838 447 408
20 févr. 202420,6021,5120,1021,5121,372 710 377
19 févr. 202419,2820,1818,9619,5519,434 429 057
08 févr. 202417,3018,9216,8018,9218,803 549 814
07 févr. 202418,2618,2816,7517,2017,093 765 860
06 févr. 202418,3019,0717,2018,2518,134 003 060
05 févr. 202421,0221,0519,1119,1118,992 390 180
02 févr. 202422,3722,8720,4821,2321,091 794 320
01 févr. 202422,5222,9621,7522,3622,221 810 060
31 janv. 202424,0724,5822,5222,5422,402 030 300
30 janv. 202424,9525,4724,5024,5624,401 296 320
29 janv. 202426,0326,3925,1925,2025,041 267 200
26 janv. 202426,5926,8326,0526,1325,961 309 200
25 janv. 202425,9026,6425,6126,6226,451 595 488
24 janv. 202425,5325,9824,9225,9325,761 605 811
23 janv. 202425,8026,0625,0825,5825,421 760 000
22 janv. 202427,4827,8525,6625,9825,811 966 640
19 janv. 202428,1428,3427,6627,6627,481 411 400
18 janv. 202428,4228,7027,4228,2228,042 287 840
17 janv. 202429,3029,8328,5328,5428,361 735 900
16 janv. 202429,8329,8929,1629,5629,371 741 700
15 janv. 202429,6430,0329,4029,7129,521 739 280
12 janv. 202430,1530,2829,5629,6129,422 176 413
11 janv. 202429,4730,2829,3430,2530,062 867 000
10 janv. 202429,9030,3529,5029,5729,383 312 620
09 janv. 202430,4530,9029,5930,0429,854 294 210
08 janv. 202430,1530,6429,8230,2530,064 271 030
05 janv. 202431,1131,7530,0830,2730,086 996 510
04 janv. 202432,9933,7431,9731,9931,7911 253 150
03 janv. 202443,4243,4235,5235,5235,2914 938 420
02 janv. 202439,4739,4739,4739,4739,221 140 680
29 déc. 202335,8835,8835,8835,8835,652 967 600
28 déc. 202330,6132,6230,3532,6232,413 355 031
27 déc. 202328,2629,8128,2429,6529,462 604 120
26 déc. 202329,3829,3828,1828,2528,071 375 700
25 déc. 202328,5929,3728,5929,2829,091 646 800
22 déc. 202329,0029,3528,5628,6328,451 332 653
*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...