La bourse est fermée

Sichuan Injet Electric Co., Ltd. (300820.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
35,78-0,42 (-1,16 %)
À la clôture : 03:04PM CST
Durée:
18 juil. 2023 - 18 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 202436,4036,5035,6235,7835,781 818 203
16 juil. 202435,7036,4735,5136,2036,201 775 549
15 juil. 202436,9836,9835,8036,1136,112 623 800
12 juil. 202436,4037,5936,1137,3337,333 809 038
11 juil. 202436,5036,9636,0436,3736,372 828 261
10 juil. 202435,8036,7735,5835,6935,692 839 590
09 juil. 202434,7035,8634,1435,4735,472 582 200
08 juil. 202435,7435,8034,5634,8434,841 782 704
05 juil. 202436,0836,3035,4035,6435,642 092 750
04 juil. 202437,2037,2535,9836,0836,081 780 335
03 juil. 202438,1838,8036,8836,9836,983 748 326
02 juil. 202439,3039,5038,4438,6838,682 395 065
01 juil. 202439,0539,7537,8839,5339,533 160 941
28 juin 202437,9439,5537,5839,3439,343 200 430
27 juin 202438,3538,3737,3737,7737,772 635 526
26 juin 202438,0138,5837,4138,5438,542 863 500
25 juin 202439,0539,2637,7138,0438,042 281 223
24 juin 202439,4540,6738,9039,0739,073 214 421
21 juin 202441,3641,6538,9439,7439,744 279 128
20 juin 202442,4242,4941,1041,8141,812 904 754
19 juin 202443,9044,2042,5342,8942,892 332 997
18 juin 202444,2044,5843,7244,1544,152 297 083
17 juin 202443,8144,9043,1344,3044,302 502 092
14 juin 202445,1345,5544,0644,7544,753 707 928
13 juin 202443,6845,7543,5244,7144,714 383 100
12 juin 202444,6545,4843,3243,5943,593 293 799
11 juin 202441,9944,6941,1244,4944,494 611 330
07 juin 202443,0043,4040,8141,5241,523 125 461
06 juin 202443,6844,3742,3043,1043,103 246 876
05 juin 202444,0144,6443,6943,8143,812 319 419
04 juin 202443,7144,5842,5244,3244,323 221 020
03 juin 202445,1045,2542,7543,7143,714 071 601
31 mai 202444,8045,7844,6645,0745,072 565 965
30 mai 202444,0846,0043,8045,2545,254 194 952
30 mai 20240.4 Dividende
29 mai 202443,8345,1143,7444,3043,902 037 036
28 mai 202443,9944,8043,8044,1043,701 971 649
27 mai 202443,2644,3042,3844,2643,862 472 368
24 mai 202443,9844,7243,2043,2042,811 644 581
23 mai 202445,7645,7643,7843,9843,582 786 514
22 mai 202445,2345,7944,6545,6745,262 234 962
21 mai 202445,8145,9644,8645,2344,821 586 852
20 mai 202444,7545,5844,6545,3844,971 894 502
17 mai 202444,0144,7343,8044,6044,201 652 351
16 mai 202445,3245,5844,0344,0743,673 153 279
15 mai 202444,0746,3644,0745,4645,052 821 297
14 mai 202444,6145,2444,2044,4644,062 065 230
13 mai 202445,4445,5943,9044,4844,083 192 631
10 mai 202447,6147,7845,4545,8545,443 201 122
09 mai 202447,1048,1446,9147,5147,083 343 069
08 mai 202448,8248,9546,7346,8746,453 019 823
07 mai 202449,7550,4048,4448,9448,502 779 426
06 mai 202450,6052,0049,8050,2049,752 235 201
30 avr. 202450,3050,9049,6550,1749,721 707 274
29 avr. 202449,0551,1048,6050,5950,133 057 291
26 avr. 202447,7049,7846,9049,3748,923 152 885
25 avr. 202447,9749,4046,3047,9147,483 514 796
24 avr. 202445,8047,0845,3047,0446,622 223 162
23 avr. 202445,1246,2144,8245,8045,391 845 399
22 avr. 202443,7945,5042,8244,9544,542 138 388
19 avr. 202445,8245,9143,7743,9043,502 173 218
18 avr. 202445,4146,5844,5045,8245,412 149 881
17 avr. 202444,7345,9744,3045,6845,272 440 724
16 avr. 202446,0146,9843,5243,5743,183 406 386
15 avr. 202446,2147,8646,2046,9546,532 479 073
12 avr. 202448,1548,3046,1446,2045,782 176 300
11 avr. 202445,5949,1945,5948,2047,763 620 337
10 avr. 202448,0448,2045,6046,0045,582 246 529
09 avr. 202447,5148,4147,4047,6547,221 529 010
08 avr. 202448,9049,0447,4047,4547,022 122 321
03 avr. 202450,9851,0448,6048,9748,533 159 100
02 avr. 202452,0152,0150,7250,9450,481 834 075
01 avr. 202451,7052,6351,1252,0351,561 937 868
29 mars 202451,3352,9451,0051,6551,181 195 800
28 mars 202450,0051,7149,8151,3950,932 674 879
27 mars 202453,4053,6550,1150,1649,713 626 555
26 mars 202454,3955,8852,2253,0052,524 597 409
25 mars 202454,0058,8853,7754,8454,346 014 245
22 mars 202454,0156,2053,5154,7554,264 183 897
21 mars 202452,9554,5852,4554,0153,523 292 447
20 mars 202452,9753,5551,9152,9752,493 242 067
19 mars 202453,9954,3152,7052,7052,223 891 774
18 mars 202454,3854,9052,5354,7954,304 969 716
15 mars 202453,5954,6652,8654,5054,013 272 891
14 mars 202454,0654,2652,7953,3252,842 661 006
13 mars 202452,9555,5752,8953,9753,484 726 583
12 mars 202452,5053,3051,8052,9452,464 196 605
11 mars 202449,1052,4449,0252,2551,786 399 050
08 mars 202448,7849,5247,0749,1048,664 638 371
07 mars 202448,7950,1847,7548,2947,853 072 536
06 mars 202448,8150,0048,2448,7548,313 233 035
05 mars 202450,0850,1948,6049,4048,953 883 486
04 mars 202448,2650,9847,0050,6750,217 301 083
01 mars 202447,0949,2046,7048,0947,668 325 039
29 févr. 202441,7646,7041,6046,5846,166 957 417
28 févr. 202445,5847,5042,8343,0142,625 912 055
27 févr. 202444,0045,6843,2945,6845,273 834 807
26 févr. 202445,3945,4044,0044,4444,044 488 575
23 févr. 202446,9946,9944,4545,5745,166 874 672
22 févr. 202441,7046,6641,4146,5546,137 451 636
*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...