Marchés français ouverture 7 h 11 min

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

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
91,39-0,27 (-0,29 %)
À la clôture : 03:04PM CST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 202391,7793,6291,0391,3991,392 417 420
20 janv. 202390,2391,9790,2391,6691,661 337 112
19 janv. 202388,4791,8488,0890,6990,691 660 404
18 janv. 202388,9289,2087,5788,9288,921 149 307
17 janv. 202389,5089,9788,3088,8088,801 338 375
16 janv. 202388,8691,1888,5189,3189,312 912 824
13 janv. 202386,7091,2286,5088,4588,453 840 266
12 janv. 202387,2287,9084,6686,0186,011 264 733
11 janv. 202386,9989,9985,5187,6087,603 368 438
10 janv. 202386,8087,8585,8987,0287,021 301 975
09 janv. 202387,6489,5086,6587,3587,351 171 400
06 janv. 202390,0090,1887,2587,7287,721 621 350
05 janv. 202386,6089,8786,4589,5389,531 501 062
04 janv. 202386,5087,7286,1586,8986,89616 629
03 janv. 202384,8887,4684,1886,6086,601 050 930
30 déc. 202286,5986,8083,6684,6284,621 122 718
29 déc. 202284,5687,6984,1186,6086,601 392 208
28 déc. 202284,1185,3383,6284,3184,31519 990
27 déc. 202283,9084,8283,5084,1184,11705 525
26 déc. 202282,8084,4982,4084,3584,35457 750
23 déc. 202283,6983,7082,3482,8082,80496 008
22 déc. 202283,9885,5683,5283,6583,65587 473
21 déc. 202284,8884,8883,6283,9483,94476 775
20 déc. 202285,1885,9483,2184,4284,42911 855
19 déc. 202286,3087,2185,0085,6085,60890 650
16 déc. 202287,0087,2285,6586,0086,001 190 948
15 déc. 202289,3589,5586,0087,2287,221 597 714
14 déc. 202290,0091,4285,0289,1589,152 865 798
13 déc. 202296,0196,4993,7796,0696,061 043 861
12 déc. 202293,8097,8993,8096,9296,922 173 404
09 déc. 202293,8294,5092,4393,0493,041 590 163
08 déc. 202292,9894,0592,1393,8293,82885 320
07 déc. 202292,5994,1091,0193,4893,481 272 428
06 déc. 202290,8093,2089,8892,3092,301 076 846
05 déc. 202291,7792,1390,2890,9490,94974 821
02 déc. 202291,3992,7090,7691,1091,10709 597
01 déc. 202293,5294,2891,3092,0092,001 403 527
30 nov. 202293,0094,3691,5092,7992,791 001 788
29 nov. 202290,9494,3290,7293,6293,621 072 193
28 nov. 202290,7193,1890,0091,1191,11897 298
25 nov. 202293,5594,0291,5892,1892,18907 183
24 nov. 202294,8095,9593,1093,8793,87828 900
23 nov. 202296,5797,3592,9594,4594,451 143 568
22 nov. 2022101,88103,0097,0097,4597,451 192 504
21 nov. 2022100,20103,3398,40102,29102,29995 713
18 nov. 2022100,84102,87100,01101,50101,501 196 276
17 nov. 2022100,09100,8699,22100,84100,84830 611
16 nov. 202299,76102,3099,05100,71100,711 182 392
15 nov. 2022101,50102,3298,1099,9799,972 422 361
14 nov. 2022101,00103,5099,29102,08102,08900 064
11 nov. 2022107,00107,97101,00101,00101,001 433 329
10 nov. 2022103,96105,88103,11104,03104,03759 293
09 nov. 2022104,77105,59103,06104,28104,28922 821
08 nov. 2022107,00107,00103,57105,71105,711 103 538
07 nov. 2022108,99111,11105,89106,33106,331 347 071
04 nov. 2022102,24111,97101,10109,98109,982 389 634
03 nov. 2022101,01102,5899,50101,80101,801 352 133
02 nov. 2022101,44106,00100,31103,10103,102 348 414
01 nov. 2022101,51103,8798,05102,62102,622 545 302
31 oct. 202294,00102,4693,11102,23102,233 664 077
28 oct. 202287,2795,8785,4894,8294,823 522 085
27 oct. 202291,0091,9086,0087,2887,282 462 339
26 oct. 202285,5092,2884,4691,2091,202 396 825
25 oct. 202288,0091,5883,0084,2284,221 583 439
24 oct. 202287,5890,5086,2187,4987,491 053 765
21 oct. 202286,0187,8084,7287,4887,48939 928
20 oct. 202287,1588,5786,0086,0186,01942 076
19 oct. 202290,2691,7087,3087,5887,58830 015
18 oct. 202290,1592,8889,5590,5090,501 196 326
17 oct. 202289,8492,4788,6890,1690,16984 285
14 oct. 202286,5791,3485,7390,1390,131 506 575
13 oct. 202283,5087,2083,0285,7785,77964 691
12 oct. 202285,0085,0581,5084,2784,27786 951
11 oct. 202283,3586,0082,2785,0585,05667 274
10 oct. 202286,6087,2283,0583,3683,36491 500
30 sept. 202288,2289,2486,6086,6086,60468 827
29 sept. 202289,0191,9787,3788,0188,011 010 897
28 sept. 202291,4493,6288,6889,0089,001 007 774
27 sept. 202291,4093,1990,0093,0093,00724 403
26 sept. 202291,9992,5089,8891,4091,40475 046
23 sept. 202293,6093,9991,1092,5692,56648 875
22 sept. 202291,9094,5091,6993,0293,02756 507
21 sept. 202292,6593,5091,0093,2093,20769 547
20 sept. 202294,8994,8991,8292,8492,84841 000
19 sept. 202294,0194,6091,6094,5694,56646 442
16 sept. 202294,7495,3691,7994,0094,00748 918
15 sept. 202296,4996,8092,7595,4095,40770 318
14 sept. 202298,5398,5395,1195,7095,70787 502
13 sept. 2022100,37101,1599,2099,5099,50397 251
09 sept. 202299,38100,7798,38100,38100,38438 575
08 sept. 202299,59100,4798,4098,8098,80493 682
07 sept. 202299,05101,5098,5699,6699,66479 709
06 sept. 2022100,40100,4098,0099,6799,67660 020
05 sept. 2022103,00104,2598,28100,03100,03988 975
02 sept. 2022102,59104,68101,00103,29103,29806 695
01 sept. 2022104,50106,78102,10102,57102,57771 925
31 août 2022106,41107,59103,97104,57104,57792 204
30 août 2022108,17109,20103,60106,22106,221 363 376
29 août 2022107,95109,95104,30109,17109,171 088 667
26 août 2022110,48113,50107,02109,80109,801 211 837
*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...