Marchés français ouverture 7 h 19 min

Beijing Jingyeda Technology Co.,Ltd. (003005.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
25,02+0,43 (+1,75 %)
À la clôture : 03:04PM CST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202424,5725,3924,2625,0225,022 775 500
17 mai 202424,4824,7624,2024,5924,591 477 600
16 mai 202424,0824,8924,0824,3824,381 699 400
15 mai 202424,5024,9624,1524,2924,291 748 793
14 mai 202423,9524,6823,9424,6024,602 110 793
13 mai 202424,6624,6623,7523,8623,861 860 940
10 mai 202425,2425,3924,6024,6324,632 192 112
09 mai 202425,1225,4425,0025,2325,231 854 076
08 mai 202425,8825,8825,0125,1325,132 826 232
07 mai 202425,9926,2025,6825,9625,962 659 100
06 mai 202426,3526,5725,8926,2026,204 756 817
30 avr. 202426,1726,6325,5226,3226,327 669 035
29 avr. 202423,7126,8823,5926,2426,247 379 832
26 avr. 202424,2324,6623,9024,4424,443 479 800
25 avr. 202424,0024,2023,7223,9123,912 423 900
24 avr. 202423,4024,0823,4024,0624,063 443 300
23 avr. 202423,1024,0022,9123,3523,353 599 800
22 avr. 202422,6023,3422,0622,8022,802 124 277
19 avr. 202423,4223,4922,9123,1323,132 419 400
18 avr. 202423,6323,8822,8523,3823,384 280 969
17 avr. 202421,3323,1721,3323,1723,172 763 029
16 avr. 202423,3823,3821,0521,0621,063 367 120
15 avr. 202424,5025,0022,8623,3823,383 436 737
12 avr. 202425,1025,5224,9425,0325,031 631 457
11 avr. 202424,9625,5624,5625,1825,182 113 100
10 avr. 202425,8625,8824,6824,9624,962 356 900
09 avr. 202425,6626,3025,3025,8625,861 617 900
08 avr. 202426,2526,3025,5025,6025,602 106 270
03 avr. 202426,9026,9326,0026,2526,252 350 200
02 avr. 202427,6027,6226,7426,9426,942 630 180
01 avr. 202427,1427,6127,1427,5627,562 645 680
29 mars 202426,8927,1726,5127,1427,141 481 400
28 mars 202425,8127,2425,8026,9226,924 396 400
27 mars 202427,2327,3225,7525,8125,813 910 920
26 mars 202428,1428,4826,9627,3227,324 882 083
25 mars 202430,1030,1028,1828,1928,195 854 900
22 mars 202431,1031,1030,1030,3430,347 408 670
21 mars 202429,8231,6829,5031,6631,6611 812 442
20 mars 202429,8029,8529,3929,6629,665 005 313
19 mars 202429,8030,2829,3529,9729,977 735 840
18 mars 202428,8029,7528,6029,7229,726 718 333
15 mars 202428,7029,2328,0229,1329,135 639 793
14 mars 202429,2329,5328,2028,8028,808 254 095
13 mars 202429,7630,3329,6029,9229,927 441 140
12 mars 202430,7730,8029,5829,7629,7610 952 831
11 mars 202429,2731,8629,2730,7730,7714 148 122
08 mars 202435,3237,0032,4032,4932,4922 526 087
07 mars 202430,5833,6429,5633,6433,6416 174 495
06 mars 202430,5730,5828,8630,5830,5812 851 132
05 mars 202426,1628,1525,3227,8027,8010 293 261
04 mars 202425,8526,4625,5026,3526,355 541 320
01 mars 202424,9626,1124,8325,8825,885 458 020
29 févr. 202423,1025,0323,1024,9224,924 555 378
28 févr. 202426,3026,8824,0224,0224,027 002 112
27 févr. 202425,3227,6625,0426,6926,697 411 732
26 févr. 202425,5026,3725,0125,6325,637 197 683
23 févr. 202424,9026,7823,9626,2326,239 150 180
22 févr. 202423,0325,0022,8524,7024,708 324 503
21 févr. 202425,0025,7523,3223,3223,3210 161 651
20 févr. 202422,1823,4622,1423,4623,461 746 133
19 févr. 202420,6021,3320,4821,3321,331 377 862
08 févr. 202417,5919,4217,3719,3919,394 882 217
07 févr. 202418,4618,9517,3517,6517,654 286 040
06 févr. 202417,7619,3517,1418,4618,464 430 200
05 févr. 202421,1321,1419,0419,0419,042 580 440
02 févr. 202422,1323,0220,2121,1521,153 295 000
01 févr. 202422,7022,8021,5622,1322,132 337 700
31 janv. 202424,0024,4122,5722,5922,592 807 900
30 janv. 202424,5025,2124,0424,4124,411 617 140
29 janv. 202425,8226,0724,9124,9124,912 567 000
26 janv. 202426,0326,8625,9726,0826,083 528 600
25 janv. 202425,1826,0024,9325,8825,882 893 400
24 janv. 202425,4725,5924,3825,1825,182 635 900
23 janv. 202424,2625,5024,1624,9624,963 196 389
22 janv. 202426,1026,1923,5224,1324,132 694 609
19 janv. 202426,5526,8026,0026,0026,001 582 200
18 janv. 202426,8426,8425,7126,5526,552 388 000
17 janv. 202427,4827,5326,6826,6826,681 547 700
16 janv. 202427,9327,9327,0327,4327,432 125 140
15 janv. 202427,8227,8227,8227,8227,82-
12 janv. 202428,6428,6427,7727,8227,822 278 500
11 janv. 202427,7028,5927,5628,5528,553 031 300
10 janv. 202428,6028,6027,5527,5827,583 048 160
09 janv. 202429,3229,7128,3628,6028,603 076 800
08 janv. 202429,3329,7529,1129,2029,201 839 000
05 janv. 202430,5330,5829,5829,7129,713 011 100
04 janv. 202430,3730,7729,9230,5230,522 598 300
03 janv. 202430,2630,5929,8730,3830,382 885 420
02 janv. 202430,9931,2030,3730,5030,503 052 540
29 déc. 202330,2531,1730,2530,9530,953 888 440
28 déc. 202330,1330,7929,1330,4130,414 689 400
27 déc. 202329,9230,5029,9030,2030,204 209 300
26 déc. 202331,1031,2829,3929,9929,995 414 900
25 déc. 202334,0034,0031,0531,6131,618 173 382
22 déc. 202335,6035,6033,2434,5034,508 639 702
21 déc. 202335,0135,9734,3135,9235,929 408 302
20 déc. 202336,3436,4634,6134,7034,708 056 698
19 déc. 202336,0037,1936,0036,3136,3112 104 500
18 déc. 202333,7737,1933,7737,1937,1910 472 680
15 déc. 202334,9535,1033,3033,8133,816 973 202
*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...