Marchés français ouverture 6 h 6 min

Beijing YJK Building Software Co.,Ltd. (300935.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
34,87+0,37 (+1,07 %)
À la clôture : 03:04PM CST
Durée:
29 mars 2022 - 29 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202334,5535,6533,5234,8734,873 009 985
27 mars 202334,0935,4033,2234,5034,502 711 490
24 mars 202333,8934,4633,5234,0934,092 583 147
23 mars 202334,3434,7533,4134,2734,273 694 095
22 mars 202333,3336,3033,3334,5034,505 168 773
21 mars 202332,6333,4732,0333,0633,061 819 788
20 mars 202332,9933,3832,2832,3932,392 074 689
17 mars 202331,6933,8631,6933,4533,453 637 096
16 mars 202331,8932,0931,1431,6131,611 373 087
15 mars 202332,7232,8831,5131,7631,761 797 949
14 mars 202332,7133,0731,8532,3932,392 930 740
13 mars 202331,0734,4430,9033,3033,304 115 421
10 mars 202331,8932,1931,2031,2431,241 387 520
09 mars 202330,6032,3230,1332,1832,182 429 337
08 mars 202329,9130,6029,7230,4930,49875 344
07 mars 202330,4730,8029,6329,7029,701 043 860
06 mars 202330,5330,9630,0030,4530,451 203 248
03 mars 202331,4331,6330,5830,7130,711 503 560
02 mars 202331,1232,3230,8631,8031,802 620 689
01 mars 202330,7332,0030,5031,1531,152 924 680
28 févr. 202329,1831,5029,1830,5830,583 323 787
27 févr. 202330,0230,5528,9629,0829,081 761 860
24 févr. 202329,0030,9828,8530,1330,132 032 121
23 févr. 202329,4529,5928,8128,9628,96752 628
22 févr. 202328,8929,6928,6029,6329,63952 579
21 févr. 202328,9629,4428,5828,8728,87786 000
20 févr. 202328,7329,0028,3228,8228,821 031 192
17 févr. 202329,3829,9228,6828,7228,72889 020
16 févr. 202330,3330,5429,2229,3329,331 200 960
15 févr. 202329,8330,4429,7930,3630,361 259 680
14 févr. 202329,7530,2829,3729,8229,821 191 761
13 févr. 202329,6029,9629,2629,7029,70968 720
10 févr. 202329,7930,0129,1929,2829,28583 080
09 févr. 202329,3129,6828,8629,6229,62767 480
08 févr. 202329,8429,9829,2329,3329,331 002 570
07 févr. 202330,1630,4929,7030,0730,071 615 670
06 févr. 202329,2630,3028,8230,1730,172 610 819
03 févr. 202328,0728,7928,0228,7328,731 007 819
02 févr. 202328,2428,7828,1028,1328,13800 342
01 févr. 202327,4428,1727,4428,1428,14558 288
31 janv. 202327,6027,6827,3427,4427,44412 376
30 janv. 202327,3027,8527,2127,7027,70733 340
20 janv. 202326,9027,4326,6527,0027,00662 600
19 janv. 202326,5026,9826,5026,9226,92505 120
18 janv. 202326,1926,6626,0026,5026,50451 140
17 janv. 202326,5326,5326,0526,1926,19309 033
16 janv. 202325,9126,6225,9126,3926,39582 340
13 janv. 202325,8025,9725,7125,8825,88294 740
12 janv. 202325,7326,0825,6025,8725,87374 760
11 janv. 202326,1026,3825,6925,7025,70584 169
10 janv. 202326,2826,3426,0126,1626,16301 900
09 janv. 202326,3526,5425,9726,2026,20496 201
06 janv. 202326,4226,6425,9526,1126,11570 060
05 janv. 202326,7226,9926,3826,4426,44433 139
04 janv. 202326,2926,7526,2326,7026,70657 740
03 janv. 202325,7026,4525,6626,2726,27747 770
30 déc. 202225,4425,8525,2825,6825,68355 109
29 déc. 202225,0025,8824,9725,4225,42457 440
28 déc. 202225,6425,7025,0525,1025,10364 943
27 déc. 202225,9826,1725,4725,7825,78363 036
26 déc. 202225,6125,9325,6025,7325,73533 540
23 déc. 202225,5025,9925,3625,6125,61325 762
22 déc. 202226,0826,0925,3725,4925,49351 627
21 déc. 202226,0126,3625,6225,8025,80473 912
20 déc. 202226,7026,9926,1026,1426,14442 269
19 déc. 202227,5727,7026,4726,6026,60498 152
16 déc. 202227,8228,1227,2827,2827,28507 160
15 déc. 202227,9428,3027,7828,0128,01315 460
14 déc. 202227,9128,1827,8328,0828,08297 010
13 déc. 202228,6828,7427,8927,9127,91666 836
12 déc. 202228,3828,9428,3728,7128,71453 820
09 déc. 202228,5028,7128,3228,7128,71351 798
08 déc. 202228,6828,9228,4828,5028,50420 993
07 déc. 202229,1729,2328,7128,8628,86501 688
06 déc. 202229,6029,6029,1529,1729,17693 571
05 déc. 202229,6829,8829,2029,6729,67732 458
02 déc. 202229,7830,0929,2529,5329,531 208 812
01 déc. 202229,7829,9729,2529,6429,641 219 681
30 nov. 202230,1030,2829,4429,6929,691 155 199
29 nov. 202229,0030,8529,0030,3030,302 706 141
28 nov. 202229,1829,5028,1828,4528,451 463 642
25 nov. 202228,6530,0928,1029,6429,641 914 808
24 nov. 202228,5028,9528,0028,4028,40788 069
23 nov. 202229,0029,5028,0028,4628,46879 956
22 nov. 202229,3029,7929,0029,2029,20759 299
21 nov. 202229,6129,9229,1929,5029,501 010 480
18 nov. 202230,4830,9229,7929,8429,841 681 839
17 nov. 202230,5830,5829,8830,1930,191 207 261
16 nov. 202230,7031,2530,2330,3430,341 731 600
15 nov. 202231,1931,7030,5630,9930,992 927 340
14 nov. 202229,8032,5029,4031,6731,674 942 358
11 nov. 202229,4629,9328,7629,1329,132 607 218
10 nov. 202227,9830,6627,9229,4529,453 207 283
09 nov. 202228,3528,9527,5528,3328,331 575 061
08 nov. 202227,8828,3127,5528,3128,311 289 036
07 nov. 202228,0228,4827,5527,8627,861 283 875
04 nov. 202227,8728,2927,4428,0028,001 370 520
03 nov. 202228,5628,6727,4027,9627,961 651 300
02 nov. 202229,0029,6928,3128,5928,592 388 480
01 nov. 202229,6231,6228,0728,9928,993 344 430
*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...