La bourse ferme dans 3 h 9 min

Chengdu Kanghua Biological Products Co., Ltd. (300841.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
61,49-1,32 (-2,10 %)
À la clôture : 03:04PM CST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202460,9462,7961,1361,4961,491 695 580
20 mai 202461,5363,3861,4262,8162,811 943 362
17 mai 202460,9461,7460,5061,6461,641 371 875
16 mai 202461,9562,4660,7960,9260,921 516 100
15 mai 202462,6062,9461,4461,7061,701 968 632
14 mai 202462,8564,1562,5262,9062,902 484 900
13 mai 202463,4463,9562,0562,4062,402 469 247
10 mai 202465,1265,4263,4064,0264,022 133 850
09 mai 202462,7365,9062,5865,7665,762 981 604
08 mai 202464,1164,9062,0462,7062,703 169 200
08 mai 20242 Dividende
07 mai 202466,0066,7365,2066,0664,062 237 050
06 mai 202463,7566,1963,6566,0764,073 294 586
30 avr. 202463,3063,6962,2562,8260,922 094 378
29 avr. 202461,0063,5360,9563,0061,092 384 817
26 avr. 202459,4160,9959,2660,8058,962 052 862
25 avr. 202459,3861,4259,3059,6057,802 292 500
24 avr. 202458,8060,1958,6359,6857,873 233 532
23 avr. 202457,5757,9955,9056,9955,262 059 028
22 avr. 202455,7058,0955,3358,0056,242 044 265
19 avr. 202455,5356,0854,9055,7554,061 179 275
18 avr. 202456,0057,2955,1556,0254,321 637 246
17 avr. 202455,6856,9455,6856,1454,441 680 596
16 avr. 202456,1456,7554,8955,0453,371 613 864
15 avr. 202456,5657,8655,2856,1054,401 816 800
12 avr. 202457,4057,9556,6356,7255,00937 875
11 avr. 202457,6658,4057,2157,4155,671 426 104
10 avr. 202459,3959,4857,8058,0556,291 035 375
09 avr. 202457,6559,8057,0359,3057,501 879 717
08 avr. 202458,8959,5557,5357,5855,841 685 488
03 avr. 202460,0460,6758,8059,3357,531 679 645
02 avr. 202462,0262,2759,7060,3558,522 876 664
01 avr. 202458,4262,4258,4262,3860,494 272 905
29 mars 202453,9354,3853,8155,5253,84874 961
28 mars 202455,4155,5453,5053,9952,363 056 205
27 mars 202456,5157,4955,1455,1653,491 537 663
26 mars 202458,0858,3255,7556,7054,982 348 523
25 mars 202459,3059,7958,0358,0556,291 225 510
22 mars 202460,9061,2158,8159,7657,952 154 357
21 mars 202462,2962,6560,9761,2059,351 628 825
20 mars 202463,4863,4861,9162,3660,471 762 246
19 mars 202461,8264,3861,0063,0561,144 120 381
18 mars 202462,9862,9859,1262,2960,407 862 777
15 mars 202466,4567,4765,7066,6664,641 390 150
14 mars 202466,4167,8365,3565,9063,901 512 400
13 mars 202465,9666,3765,0365,4363,45999 387
12 mars 202465,9466,8265,2066,0664,061 292 725
11 mars 202461,5565,8361,4365,5663,582 559 892
08 mars 202460,7762,3860,3661,2959,43891 733
07 mars 202462,7563,0960,6660,7858,941 173 325
06 mars 202462,9063,5861,6862,7560,851 057 875
05 mars 202463,6263,9062,4063,5161,591 119 269
04 mars 202462,8064,7562,6064,2062,261 558 101
01 mars 202463,1263,6062,1762,9761,061 201 889
29 févr. 202461,2463,1361,1363,0061,091 524 168
28 févr. 202465,2766,8861,5061,5059,642 629 275
27 févr. 202463,7565,6063,5165,2963,311 348 613
26 févr. 202463,8164,8062,4063,9161,981 303 579
23 févr. 202463,2164,1662,1463,8061,871 321 094
22 févr. 202462,6063,6062,2163,2061,291 210 555
21 févr. 202463,2564,8562,6862,8160,911 944 051
20 févr. 202460,4964,3959,6063,9462,002 352 722
19 févr. 202460,9261,3059,1160,6658,821 788 562
08 févr. 202458,9262,0058,8060,4858,652 230 877
07 févr. 202455,8060,3955,5159,0757,283 057 061
06 févr. 202449,5056,6947,8055,7854,092 954 840
05 févr. 202452,0052,0444,7850,3048,783 364 768
02 févr. 202455,5055,9051,0052,4250,832 195 289
01 févr. 202455,5057,2154,2055,4553,771 538 576
31 janv. 202457,3958,3955,0056,1154,412 060 425
30 janv. 202459,2559,7557,5057,5355,791 149 575
29 janv. 202460,4861,2459,1159,2557,461 015 224
26 janv. 202460,9062,8060,0960,4858,651 616 943
25 janv. 202459,1462,0058,1661,3059,441 971 072
24 janv. 202458,5559,4755,9959,0057,212 111 302
23 janv. 202459,2959,3657,6158,0356,271 811 920
22 janv. 202461,4761,6358,1358,6056,832 043 400
19 janv. 202461,5761,9360,6661,4859,621 675 218
18 janv. 202461,6262,1658,9062,0260,142 230 425
17 janv. 202464,1664,5361,7361,7459,871 207 681
16 janv. 202464,8564,8562,6863,8461,911 381 335
15 janv. 202464,8565,0263,3964,2262,282 392 402
12 janv. 202467,6067,6164,8864,9262,951 928 350
11 janv. 202467,4368,5366,7267,9165,851 163 234
10 janv. 202466,8068,7366,5567,6065,551 983 389
09 janv. 202474,8075,1066,1867,6065,554 521 999
08 janv. 202474,4276,4572,7272,8370,631 695 450
05 janv. 202477,7378,5074,2074,3672,111 820 810
04 janv. 202475,9578,3575,0477,0874,751 692 604
03 janv. 202477,9177,9675,3276,0073,701 984 449
02 janv. 202477,5479,0876,0278,1875,811 828 644
29 déc. 202372,0077,9471,2877,5475,193 722 893
28 déc. 202370,9072,5570,5571,5769,401 597 646
27 déc. 202369,1871,4768,5170,9568,801 234 950
26 déc. 202370,1070,7768,2769,1767,081 169 420
25 déc. 202369,8671,5369,4970,1067,981 278 396
22 déc. 202370,3071,2269,5969,8667,74991 902
21 déc. 202371,1971,1969,1970,4568,321 437 623
20 déc. 202372,1572,9070,6070,7868,641 059 100
19 déc. 202372,1472,6671,0772,1569,971 344 925
*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...