La bourse ferme dans 25 min

Shenzhen Capchem Technology Co., Ltd. (300037.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
31,40+0,93 (+3,05 %)
À la clôture : 03:04PM CST
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202430,8231,9230,6631,4031,409 278 213
30 mai 202430,9330,9830,2530,5830,586 078 176
29 mai 202430,1031,2530,0330,4730,478 572 814
28 mai 202430,1130,3629,8229,9429,944 933 312
27 mai 202430,2330,5629,8430,2030,205 243 631
24 mai 202430,9831,2730,1830,2330,237 599 094
23 mai 202431,7631,7631,0031,1631,166 030 874
22 mai 202431,3532,0830,9231,9631,969 197 913
21 mai 202431,7031,7030,8231,0431,046 916 852
20 mai 202432,4032,5831,5831,7231,728 629 078
17 mai 202432,0132,4531,6932,4532,455 091 261
16 mai 202432,2932,4431,9331,9731,974 806 369
15 mai 202432,1832,6632,0532,3032,306 189 790
14 mai 202432,3032,7531,9032,0232,026 922 773
13 mai 202432,6532,8932,0332,2932,297 469 951
10 mai 202433,5133,8332,7433,0933,097 137 411
10 mai 20240.6 Dividende
09 mai 202434,0135,2034,0134,4333,8310 725 325
08 mai 202434,7334,8333,8233,9033,317 427 791
07 mai 202434,3034,9834,1634,8434,238 311 857
06 mai 202434,1534,5833,7734,3033,7010 406 748
30 avr. 202433,8234,3833,3333,6733,089 117 796
29 avr. 202432,8034,3732,7033,7933,2016 315 750
26 avr. 202430,6532,8730,6132,7632,1918 179 385
25 avr. 202430,8031,4030,5030,8830,348 826 180
24 avr. 202429,8030,9929,3030,9030,3611 546 416
23 avr. 202429,9030,1829,4029,8029,2810 105 188
22 avr. 202430,8731,1529,9229,9729,4512 047 261
19 avr. 202432,0032,2030,7230,8730,3314 743 029
18 avr. 202433,1533,3432,1432,3031,7411 641 645
17 avr. 202432,5633,7832,5633,2732,6910 801 271
16 avr. 202434,4034,7232,3232,3731,8113 794 432
15 avr. 202434,0035,3033,9034,7334,129 795 476
12 avr. 202435,4235,7934,2134,2133,6111 749 218
11 avr. 202435,3236,6634,8935,9435,3111 813 659
10 avr. 202437,2037,2035,5035,8935,2614 643 236
09 avr. 202434,6037,4934,5137,2236,5722 006 663
08 avr. 202436,2736,8734,9734,9734,3618 616 492
03 avr. 202434,4636,5034,3236,1435,5125 032 236
02 avr. 202434,3534,9833,4034,7134,1116 575 291
01 avr. 202434,4035,1734,0234,4633,8613 228 729
29 mars 202433,9135,0033,9034,4033,805 669 896
28 mars 202434,0134,5633,8534,0033,418 220 985
27 mars 202435,3635,7534,1034,1033,5110 710 023
26 mars 202435,0035,9634,7035,6435,0213 896 850
25 mars 202435,8036,1834,7734,9334,3216 308 628
22 mars 202438,4238,9935,8436,2335,6025 394 384
21 mars 202440,0940,2238,8939,2038,5211 845 912
20 mars 202440,2040,5839,8540,0839,388 100 627
19 mars 202440,3140,7639,9440,1639,469 630 724
18 mars 202440,1940,7540,0040,6139,9010 292 348
15 mars 202439,6139,9538,9139,8239,139 071 074
14 mars 202440,1040,6539,6039,9139,218 781 089
13 mars 202441,3241,7940,1240,3039,6012 463 139
12 mars 202442,5543,1841,3241,5040,7813 515 740
11 mars 202439,5942,9039,5942,8242,0721 036 681
08 mars 202438,9439,4538,6639,2138,536 575 532
07 mars 202440,8341,1339,3139,3138,6211 181 736
06 mars 202440,3041,4840,1840,8640,159 552 190
05 mars 202440,0140,7539,7540,5039,799 834 677
04 mars 202440,0041,3039,0940,8240,1121 526 696
01 mars 202440,4040,5838,8939,3938,7016 674 018
29 févr. 202440,3741,2039,1240,6839,9720 043 468
28 févr. 202441,5742,3740,5140,6439,9314 789 324
27 févr. 202442,5142,5140,9641,7240,9915 815 168
26 févr. 202442,5043,5841,5042,8342,086 470 057
23 févr. 202443,2943,5641,8042,7742,027 410 895
22 févr. 202443,2043,7442,8543,3542,594 524 767
21 févr. 202443,0244,4542,1043,2342,485 842 433
20 févr. 202442,7143,1042,1043,0042,255 851 617
19 févr. 202444,3544,3542,1942,7041,968 531 408
08 févr. 202446,5550,4943,1043,5742,8116 065 864
07 févr. 202443,9846,5643,4646,5645,7511 582 651
06 févr. 202439,7444,1139,3043,9843,219 862 996
05 févr. 202438,9441,8036,2140,1139,4110 415 102
02 févr. 202438,3140,2037,9139,2138,538 999 438
01 févr. 202437,2038,8237,1138,1537,495 530 403
31 janv. 202438,8039,4536,9037,1936,546 815 345
30 janv. 202439,8040,1638,8038,8038,122 648 240
29 janv. 202440,5040,6739,6940,0239,325 688 540
26 janv. 202441,3641,5040,4640,5039,793 909 075
25 janv. 202441,8541,8540,7541,6140,886 787 063
24 janv. 202442,3542,5740,9041,8541,123 751 623
23 janv. 202440,8842,6040,5142,1441,414 126 474
22 janv. 202443,1043,6741,0541,2140,497 825 270
19 janv. 202444,6045,8043,7343,7442,985 040 451
18 janv. 202444,3645,2044,0545,0144,233 331 664
17 janv. 202446,0246,2244,6944,7243,942 650 989
16 janv. 202446,5646,6845,5046,2145,404 791 078
15 janv. 202447,7747,9646,4046,5745,765 199 380
12 janv. 202447,3648,6847,3048,0147,174 518 819
11 janv. 202447,2848,1746,8047,6646,834 158 895
10 janv. 202446,7147,9645,9047,4046,574 484 291
09 janv. 202445,4847,2145,3746,7145,904 731 682
08 janv. 202445,6546,4545,0645,6844,885 940 367
05 janv. 202447,5048,0845,5045,9745,175 876 138
04 janv. 202446,6748,0446,5147,8947,065 669 309
03 janv. 202446,1547,2645,8546,8646,044 288 413
02 janv. 202447,5147,7646,2546,3645,555 135 465
29 déc. 202347,4148,3047,0947,3046,486 076 065
*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...