La bourse ferme dans 29 min

Zhongji Innolight Co., Ltd. (300308.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
142,51+4,21 (+3,04 %)
À la clôture : 03:04PM CST
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2024125,01144,94140,50142,51142,5138 145 714
14 juin 2024125,01140,48124,08138,30138,3058 687 383
13 juin 2024120,87126,43119,68123,70123,7030 630 949
12 juin 2024119,00121,33117,02119,21119,2116 624 956
11 juin 2024118,99121,66117,39119,01119,0119 973 543
07 juin 2024124,10125,94118,99119,51119,5131 591 658
06 juin 2024123,30129,92123,30125,42125,4240 541 005
06 juin 20240.45 Dividende
06 juin 20241.4:1 Fractionnement d'actions
05 juin 2024122,93123,93119,26119,26118,8119 750 031
04 juin 2024121,43124,99121,00123,57123,1128 616 221
03 juin 2024115,00122,65113,81120,25119,8039 910 635
31 mai 2024112,14116,20110,39112,34111,9120 935 007
30 mai 2024115,07116,36113,33114,26113,8315 341 957
29 mai 2024117,86118,57114,62115,00114,5722 105 738
28 mai 2024119,29119,56114,36115,01114,5734 628 480
27 mai 2024118,65122,06117,86120,28119,8223 373 172
24 mai 2024122,86128,39117,84118,14117,6938 313 209
23 mai 2024127,14128,34120,63124,14123,6731 030 308
22 mai 2024125,71126,34123,37123,69123,2319 516 049
21 mai 2024126,19128,79125,54126,74126,2618 627 302
20 mai 2024120,71127,75118,93126,33125,8533 914 913
17 mai 2024119,86123,79117,31121,84121,3827 871 330
16 mai 2024122,84124,70121,43121,79121,3332 490 543
15 mai 2024117,86122,29117,50119,12118,6721 577 001
14 mai 2024122,76123,57117,64118,16117,7230 052 533
13 mai 2024123,21125,71121,76122,54122,0723 329 586
10 mai 2024122,00123,34119,06122,29121,8221 453 451
09 mai 2024124,21124,71120,16123,70123,2325 491 190
08 mai 2024125,36127,09123,93124,86124,3922 496 301
07 mai 2024134,13134,80122,93126,28125,8043 210 209
06 mai 2024136,43137,58130,61130,87130,3827 818 245
30 avr. 2024187,50192,88186,10186,31185,6116 590 148
29 avr. 2024187,96190,00185,52187,70186,9924 975 974
26 avr. 2024170,99187,98170,60184,86184,1640 657 835
25 avr. 2024164,90167,83163,28164,15163,5316 671 806
24 avr. 2024159,77169,00157,86168,27167,6427 610 733
23 avr. 2024158,97161,86154,47157,51156,9224 066 710
22 avr. 2024155,00159,99150,88158,36157,7634 918 256
19 avr. 2024172,15175,24163,90170,70170,0621 452 837
18 avr. 2024170,66176,30168,20173,38172,7316 413 547
17 avr. 2024168,33176,05166,00174,61173,9521 453 565
16 avr. 2024167,30172,50163,05166,36165,7318 793 545
15 avr. 2024167,79172,54166,56169,50168,8617 939 594
12 avr. 2024164,00174,30163,50169,33168,6930 735 097
11 avr. 2024161,00164,58159,79160,15159,5514 886 291
10 avr. 2024162,27164,88157,00159,50158,9016 849 086
09 avr. 2024164,00165,98160,23164,90164,2817 038 329
08 avr. 2024155,60169,30155,60164,56163,9425 924 309
03 avr. 2024159,00160,55155,63156,10155,5116 630 436
02 avr. 2024162,00166,00160,03162,55161,9419 455 616
01 avr. 2024157,79163,88155,77163,00162,3821 793 143
29 mars 2024153,10156,67151,85156,56155,979 873 398
28 mars 2024155,01159,88151,13154,69154,1126 330 865
27 mars 2024160,78161,97152,76154,20153,6229 085 648
26 mars 2024165,51172,78150,00158,50157,9046 524 626
25 mars 2024167,96171,88164,00166,51165,8822 335 677
22 mars 2024168,00170,52166,36167,68167,0522 615 344
21 mars 2024169,24172,66166,33167,68167,0525 327 281
20 mars 2024172,00175,66166,00168,96168,3232 157 969
19 mars 2024173,31176,65171,45173,81173,1533 277 231
18 mars 2024178,75186,08177,59179,99179,3132 993 596
15 mars 2024167,00180,40165,59177,36176,6938 974 233
14 mars 2024162,00172,00162,00169,53168,8931 101 666
13 mars 2024171,41171,88164,89165,00164,3831 768 352
12 mars 2024169,80171,59159,77164,85164,2336 190 452
11 mars 2024167,03170,97164,28170,60169,9634 161 721
08 mars 2024168,87176,93164,65174,99174,3336 453 783
07 mars 2024170,00174,77164,00164,14163,5230 368 922
06 mars 2024167,00170,20162,84167,28166,6530 407 979
05 mars 2024163,30179,90162,62169,16168,5246 923 422
04 mars 2024166,11170,66160,11165,66165,0340 503 456
01 mars 2024156,03163,52156,03161,10160,4937 820 658
29 févr. 2024153,00158,80151,00155,16154,5736 809 385
28 févr. 2024161,00162,90149,81149,81149,2440 110 610
27 févr. 2024147,46164,70146,02161,94161,3345 132 277
26 févr. 2024142,03151,41142,03149,03148,4733 292 672
23 févr. 2024160,00161,00147,05147,73147,1749 034 104
22 févr. 2024158,05159,64149,47154,51153,9341 951 491
21 févr. 2024152,00154,03147,30149,96149,3945 141 645
20 févr. 2024153,00162,99151,00159,50158,9044 837 230
19 févr. 2024138,00152,40133,86152,40151,8241 589 102
08 févr. 2024127,50137,00124,80127,00126,5235 591 806
07 févr. 2024123,10125,99121,59124,61124,1427 058 041
06 févr. 2024110,66124,88109,80124,88124,4135 496 880
05 févr. 2024108,00117,43107,87112,00111,5836 554 728
02 févr. 2024111,88113,88107,70109,85109,4427 957 811
01 févr. 2024103,79116,00101,55111,05110,6335 111 551
31 janv. 2024100,02107,8998,75102,80102,4128 299 456
30 janv. 2024103,00105,80100,73101,20100,8221 396 846
29 janv. 2024113,65113,6596,70103,82103,4342 655 860
26 janv. 2024117,99118,00113,80115,96115,5223 214 974
25 janv. 2024112,48119,20111,42118,35117,9029 700 979
24 janv. 2024113,65114,18108,98113,70113,2726 955 248
23 janv. 2024111,99117,26110,84114,00113,5729 756 999
22 janv. 2024116,00116,50110,99111,60111,1832 714 966
19 janv. 2024112,30113,58110,39111,00110,5831 897 323
18 janv. 202497,04109,9596,83109,83109,4237 099 766
17 janv. 2024100,66102,8499,0299,0298,6519 193 181
16 janv. 2024100,89101,2698,40100,2999,9116 902 585
*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...