La bourse est fermée

Maxscend Microelectronics Company Limited (300782.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
90,39-1,90 (-2,06 %)
À la clôture : 03:04PM CST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202491,5191,8389,7290,3990,399 958 543
13 juin 202491,0094,3590,1992,2992,2914 771 533
12 juin 202489,5791,3588,9090,6090,608 915 133
11 juin 202485,4090,1584,4889,9089,9011 261 527
07 juin 202486,5088,3584,9985,5285,527 540 686
07 juin 20240.223759 Dividende
06 juin 202489,9090,6086,9387,1586,939 053 777
05 juin 202488,0390,6087,6889,4089,179 256 265
04 juin 202488,0888,1486,5088,0387,805 136 493
03 juin 202486,7689,3886,7688,1987,968 601 291
31 mai 202486,7887,9986,1586,8186,595 972 688
30 mai 202484,4887,6083,8687,0186,798 017 025
29 mai 202485,5086,8184,6684,9184,695 980 054
28 mai 202486,4389,1285,4785,9785,758 930 193
27 mai 202484,9786,5982,3086,4686,248 764 543
24 mai 202487,0188,1184,8684,9784,758 249 356
23 mai 202488,9389,6787,1287,6087,387 888 998
22 mai 202485,5489,6884,7089,1988,969 867 925
21 mai 202487,8087,8685,3685,4885,267 065 686
20 mai 202487,6889,0186,8087,9387,705 660 881
17 mai 202487,5587,9886,3087,9887,755 670 438
16 mai 202487,3688,9486,6787,8787,645 025 244
15 mai 202488,1089,1687,1987,1986,974 381 947
14 mai 202488,6190,6688,3088,7288,495 620 081
13 mai 202489,3190,4487,3188,2488,016 780 616
10 mai 202492,3092,3990,0690,2690,036 004 306
09 mai 202489,3292,4789,3292,3092,069 048 027
08 mai 202490,9291,1188,4089,3389,107 497 572
07 mai 202492,4792,9990,5791,0290,798 105 424
06 mai 202492,5093,9091,7392,5992,358 848 878
30 avr. 202492,6892,9990,6990,7790,548 220 157
29 avr. 202491,3093,7789,6992,6892,4411 945 737
26 avr. 202486,8089,6886,6689,6089,378 374 994
25 avr. 202486,6089,4585,6087,6087,387 819 742
24 avr. 202485,8186,6485,1186,5986,375 362 414
23 avr. 202486,4887,6984,8385,8585,634 817 306
22 avr. 202485,6587,3584,0086,4886,266 440 949
19 avr. 202487,6688,3886,0587,2587,038 594 808
18 avr. 202495,7495,7487,3089,4489,2116 183 985
17 avr. 202490,7193,4890,7193,4693,225 913 766
16 avr. 202492,9494,1790,4090,7090,475 545 027
15 avr. 202493,3394,9891,3693,1092,865 878 292
12 avr. 202493,5095,3893,0093,7493,503 938 457
11 avr. 202493,1695,1192,6692,9892,743 786 107
10 avr. 202496,0096,0192,4393,5393,294 446 418
09 avr. 202496,2096,8894,4096,0295,774 286 860
08 avr. 202499,1799,1795,6695,7695,514 984 651
03 avr. 202499,90101,4398,4099,5399,273 762 606
02 avr. 2024102,53102,7799,50100,40100,144 765 747
01 avr. 2024102,00103,91101,30103,07102,814 758 851
29 mars 2024100,40100,6198,41101,59101,331 838 496
28 mars 202497,80102,9997,51100,48100,225 579 136
27 mars 2024102,74103,1997,7997,7997,545 440 734
26 mars 2024103,58105,14101,88102,58102,324 157 550
25 mars 2024105,65106,19103,44103,58103,314 795 265
22 mars 2024109,00110,70105,77105,81105,546 552 810
21 mars 2024113,00114,18109,55109,57109,295 352 450
20 mars 2024113,80114,66110,81112,82112,535 691 597
19 mars 2024111,00116,19110,21113,86113,579 386 170
18 mars 2024108,51111,25107,42111,00110,726 548 480
15 mars 2024107,11108,19105,99108,12107,844 902 903
14 mars 2024109,55110,49106,18107,15106,877 532 031
13 mars 2024112,33112,88109,77110,65110,375 050 306
12 mars 2024112,00115,06110,69111,62111,336 900 361
11 mars 2024109,50111,45108,01110,55110,274 817 451
08 mars 2024109,80112,32109,01111,00110,724 823 528
07 mars 2024111,97115,00108,81109,10108,825 921 914
06 mars 2024112,00113,76109,48111,28110,995 486 083
05 mars 2024111,58114,89110,90112,30112,018 134 197
04 mars 2024111,20113,55109,60112,32112,039 201 329
01 mars 2024107,29110,66106,71109,70109,4210 983 110
29 févr. 202499,96107,8899,23107,50107,2212 987 757
28 févr. 2024105,00107,50100,16100,1999,9312 779 143
27 févr. 202498,90103,1898,22103,06102,808 780 701
26 févr. 202498,27101,8897,92100,1099,848 245 117
23 févr. 202498,7098,7096,8898,1497,895 648 011
22 févr. 202497,5198,8096,4998,7498,495 784 540
21 févr. 202495,00100,2594,3198,0097,758 509 792
20 févr. 202494,8897,1092,8196,1595,905 803 323
19 févr. 202499,5699,5893,2195,8095,559 254 817
08 févr. 202497,0098,8094,3398,0397,789 000 702
07 févr. 202495,0097,7693,0895,4095,168 809 847
06 févr. 202486,0095,1185,6194,6794,438 429 010
05 févr. 202488,9789,9783,3087,4487,228 043 119
02 févr. 202493,9894,6086,1689,5089,276 408 807
01 févr. 202493,0095,8591,4993,9093,665 837 707
31 janv. 202496,2096,3992,3292,3492,106 101 198
30 janv. 202499,0099,4795,6095,6395,385 380 946
29 janv. 2024102,19103,4398,5098,7098,456 065 010
26 janv. 2024104,00105,00100,80102,20101,947 089 002
25 janv. 2024105,45106,87103,40105,53105,266 623 367
24 janv. 2024105,23105,73102,18105,45105,186 712 161
23 janv. 2024106,02108,10103,50104,25103,9810 042 335
22 janv. 2024110,51113,00106,71106,97106,7013 539 768
19 janv. 2024120,19121,77118,51119,28118,974 390 232
18 janv. 2024116,88121,49115,67120,10119,795 491 242
17 janv. 2024122,10122,38118,02118,34118,044 632 305
16 janv. 2024121,81123,18119,81122,87122,554 715 580
15 janv. 2024119,80125,91119,50122,06121,754 929 317
12 janv. 2024120,69122,00119,22120,61120,302 908 131
*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...