La bourse est fermée

Allwinnertech Technology Co.,Ltd. (300458.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
19,36+0,34 (+1,79 %)
À la clôture : 03:04PM CST
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202419,0219,3918,7019,3619,369 679 018
16 mai 202419,5019,6518,9719,0219,0213 011 447
15 mai 202419,5419,8819,3519,3619,368 415 921
14 mai 202419,8120,2419,6319,7019,7011 450 376
13 mai 202419,4919,9819,1619,6719,6710 084 526
10 mai 202420,1520,2419,6519,7219,729 425 840
09 mai 202419,8420,2319,7920,0620,0610 518 032
08 mai 202420,1720,1719,6019,6619,6611 215 735
07 mai 202420,0920,4520,0120,2120,2111 456 286
06 mai 202420,4820,6819,9820,1720,1716 507 714
06 mai 20240.15 Dividende
30 avr. 202420,2020,6520,1520,3320,1816 176 538
29 avr. 202419,6720,4419,6720,3620,2121 405 408
26 avr. 202419,2519,8419,1919,6719,5222 481 950
25 avr. 202418,8020,0718,6419,2919,1524 316 787
24 avr. 202418,7018,9918,3818,9918,8522 084 555
23 avr. 202418,2819,1018,0618,9018,7618 126 858
22 avr. 202418,0018,4617,5318,2018,079 298 433
19 avr. 202418,2918,6018,0118,2418,1113 400 685
18 avr. 202418,4018,9318,0218,4018,2614 593 195
17 avr. 202417,5018,5517,4018,5018,3617 313 201
16 avr. 202417,9118,1717,0217,0216,8916 133 595
15 avr. 202418,3619,1117,9518,2418,1114 857 538
12 avr. 202418,7819,2018,6018,7618,6214 386 940
11 avr. 202418,5719,5918,4118,4518,3118 816 578
10 avr. 202418,8918,9118,1218,3018,168 489 019
09 avr. 202418,6219,1018,4418,9618,828 688 153
08 avr. 202419,3019,3418,6918,7018,568 493 700
03 avr. 202419,2519,8018,7919,3519,2111 977 741
02 avr. 202419,7419,8819,2119,3419,2011 155 552
01 avr. 202419,5519,9419,2619,8819,7313 062 481
29 mars 202418,7518,8018,2019,4119,275 254 250
28 mars 202418,1019,0017,9318,7118,5713 047 665
27 mars 202419,0019,1717,9617,9817,8513 761 430
26 mars 202419,4119,7919,0719,2519,1111 710 736
25 mars 202419,9820,3319,4019,4419,3015 260 185
22 mars 202420,7821,0220,1420,2520,1015 307 833
21 mars 202420,6521,0320,5120,7120,5613 140 994
20 mars 202420,4020,7620,3320,6020,4511 431 243
19 mars 202420,3520,8020,3120,4420,2913 995 581
18 mars 202420,3120,6120,1020,5120,3616 346 617
15 mars 202420,1720,1719,5020,0919,9412 188 849
14 mars 202419,7220,0419,5119,8219,6712 449 210
13 mars 202420,0020,3319,9120,0419,8915 391 672
12 mars 202419,9020,4119,7220,0019,8515 125 101
11 mars 202419,6019,9119,3119,9019,7513 797 047
08 mars 202419,6019,8019,2619,6819,5314 464 666
07 mars 202420,2120,4019,2319,2919,1520 125 644
06 mars 202419,8820,3419,5319,8319,6822 877 089
05 mars 202420,7320,9320,0520,2220,0738 197 557
04 mars 202420,1021,3019,3921,2521,0937 954 768
01 mars 202419,4919,9319,2719,9019,7521 919 402
29 févr. 202417,9519,4817,9519,2919,1521 458 762
28 févr. 202419,3419,8217,9017,9517,8220 718 558
27 févr. 202418,6719,3918,4019,3719,2318 190 929
26 févr. 202418,5519,1218,3918,7618,6217 660 973
23 févr. 202418,1818,3717,8018,2818,1514 110 674
22 févr. 202417,3818,1517,3818,0017,8716 747 959
21 févr. 202417,4017,9917,1917,3617,2316 240 031
20 févr. 202417,1617,7916,8317,6117,4816 216 865
19 févr. 202417,7017,9617,0017,4917,3622 184 177
08 févr. 202416,3517,2716,0116,7516,6318 201 067
07 févr. 202415,0116,7614,9915,9815,8622 612 336
06 févr. 202413,2015,1313,2014,9014,7918 610 492
05 févr. 202414,9015,1913,1713,6913,5920 122 538
02 févr. 202416,0016,2614,4715,1014,9915 313 384
01 févr. 202415,9016,4115,6815,9615,8410 145 599
31 janv. 202416,8416,9915,9015,9815,8613 132 318
30 janv. 202417,5417,6916,8016,8316,718 592 547
29 janv. 202418,1518,6617,4117,4117,2810 140 851
26 janv. 202418,3118,4517,8617,8617,738 292 970
25 janv. 202417,9018,5217,7518,4418,307 544 374
24 janv. 202418,1018,3517,2617,9317,808 494 282
23 janv. 202417,5118,0317,3617,9317,808 881 922
22 janv. 202418,7018,8017,3417,5317,4010 863 581
19 janv. 202418,9119,2318,7518,7518,615 779 059
18 janv. 202418,8419,1218,3819,0318,899 542 776
17 janv. 202419,3319,4518,8418,8418,706 025 167
16 janv. 202419,6719,7019,1619,5019,366 437 640
15 janv. 202419,3519,8719,2119,6719,527 773 769
12 janv. 202419,9019,9219,4519,5019,366 663 861
11 janv. 202419,5120,0519,3519,9619,817 688 487
10 janv. 202419,8519,9119,3119,5119,378 327 793
09 janv. 202420,1220,3419,7719,9819,837 410 517
08 janv. 202420,5820,5819,8819,8819,737 441 388
05 janv. 202420,8921,1220,5020,5620,417 305 765
04 janv. 202421,4021,4620,8120,9020,759 031 038
03 janv. 202422,0622,2021,3521,4221,2611 504 796
02 janv. 202422,6922,6922,1322,1822,027 959 767
29 déc. 202322,2522,7822,1922,6922,528 036 822
28 déc. 202321,5822,3821,3522,2922,139 277 150
27 déc. 202321,5721,8821,4321,6521,497 418 067
26 déc. 202322,1322,2021,4321,4721,316 672 823
25 déc. 202321,8022,2521,8022,1321,976 421 875
22 déc. 202322,4822,6021,7721,8821,7210 459 203
21 déc. 202322,0322,7822,0122,5022,338 071 509
20 déc. 202322,8122,9422,2222,2222,067 035 279
19 déc. 202322,5722,9022,4222,7722,606 897 144
18 déc. 202323,1123,7322,5022,5722,408 716 071
15 déc. 202323,7024,0023,2623,3523,189 848 376
*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...