300951.SZ - Shenzhen Bsc Technology Co.,Ltd.

Shenzhen - Shenzhen Prix différé. Devise en CNY
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 202351,7552,0250,7851,7151,71497 421
08 juin 202352,6052,9851,4351,6651,66434 800
07 juin 202351,8953,1051,5052,4052,40553 561
06 juin 202353,6653,7951,8851,9251,92795 599
05 juin 202352,9954,1452,9553,8653,86623 550
02 juin 202353,1054,0953,1053,2853,28562 299
01 juin 202354,1854,4353,3053,4753,47840 336
31 mai 202353,7154,4053,4554,4054,40896 270
30 mai 202353,4053,8052,7753,6953,69647 050
29 mai 202352,7053,8452,3953,6553,651 050 649
26 mai 202351,6952,6551,2452,3852,38565 670
25 mai 202351,8552,5050,8651,6951,69539 870
24 mai 202351,1152,4650,5051,8551,85659 371
23 mai 202351,6051,8951,1051,1751,17603 258
22 mai 202352,0252,2051,1051,6751,67660 265
22 mai 20231.245 Dividende
19 mai 202351,9753,2951,9653,0951,851 041 103
18 mai 202351,2552,0650,5151,9650,74822 582
17 mai 202350,2351,2049,7151,0849,88722 415
16 mai 202349,9850,3749,2750,0348,86625 496
15 mai 202349,2349,8848,5049,7548,58659 755
12 mai 202349,7049,9748,9449,2448,09579 849
11 mai 202349,1450,0848,9049,5348,37689 815
10 mai 202348,8249,2947,7049,0247,87698 650
09 mai 202348,8049,4148,5048,7947,65859 821
08 mai 202348,1948,8648,0148,8247,68555 741
05 mai 202348,5148,9047,5147,8346,71655 059
04 mai 202349,3549,5048,6048,8047,66810 921
28 avr. 202348,6849,4548,2849,3548,19751 688
27 avr. 202348,8549,1748,0148,4547,31849 971
26 avr. 202347,5149,2847,1548,8947,741 158 892
25 avr. 202348,2649,2346,6147,2946,181 010 150
24 avr. 202348,5048,8847,6647,9246,80922 593
21 avr. 202350,3750,9348,0248,1747,041 497 817
20 avr. 202353,3354,0050,7050,7549,561 986 147
19 avr. 202353,4555,1953,4554,3853,10613 419
18 avr. 202355,3456,1653,0653,7552,491 048 174
17 avr. 202354,9856,1454,3355,8354,52972 785
14 avr. 202354,2555,3253,4054,4353,15574 845
13 avr. 202355,8755,8754,2054,2352,96758 250
12 avr. 202355,6756,1854,8055,8054,49828 338
11 avr. 202355,9056,7655,6155,6654,35771 398
10 avr. 202356,5656,9655,6055,8054,49667 300
07 avr. 202356,2656,8655,7756,7055,37902 403
06 avr. 202356,0756,8856,0056,2354,91663 750
04 avr. 202357,8958,1855,8956,3154,99697 452
03 avr. 202358,0858,3855,7057,6556,301 283 600
31 mars 202358,3258,6657,7758,0856,72453 600
30 mars 202358,2058,9557,5858,2556,88772 300
29 mars 202358,4859,1958,0358,3056,93546 624
28 mars 202358,8358,9457,9658,0056,64556 552
27 mars 202359,0659,2857,5858,5757,20720 500
24 mars 202358,5659,5858,5659,0657,67927 599
23 mars 202357,9158,9857,9158,5857,21645 700
22 mars 202357,9858,3757,2858,0756,71758 200
21 mars 202355,8757,7555,5657,7156,36797 650
20 mars 202355,3856,0954,9155,8154,50683 167
17 mars 202355,2956,2554,9255,3854,08579 250
16 mars 202355,9956,3854,5054,5853,30649 100
15 mars 202356,1257,2855,5055,9654,65819 712
14 mars 202356,3956,4054,9155,3954,09729 685
13 mars 202356,6557,2855,2056,1654,84755 550
10 mars 202356,3057,4556,2156,4355,11385 300
09 mars 202356,5257,9656,5056,6455,31512 050
08 mars 202356,3557,3256,0056,9055,57472 814
07 mars 202358,4458,4456,5356,5755,24657 446
06 mars 202357,0058,4855,8958,3356,961 062 600
03 mars 202356,3757,1855,6456,3555,03764 200
02 mars 202357,5057,9556,1856,3655,04683 250
01 mars 202357,7158,4857,1557,5956,24934 600
28 févr. 202358,5858,5857,6057,9156,55682 650
27 févr. 202358,0559,9858,0058,0856,721 038 852
24 févr. 202360,2060,5858,5059,1557,761 362 332
23 févr. 202359,3859,8558,4558,9257,541 012 650
22 févr. 202358,5560,1358,1559,3457,951 907 050
21 févr. 202358,9759,5957,3758,7057,322 483 563
20 févr. 202356,5059,9056,0359,6158,214 232 306
17 févr. 202357,0659,3555,1555,1553,861 589 000
16 févr. 202357,3159,4956,3657,0955,751 958 200
15 févr. 202356,3057,6155,8656,8155,48943 850
14 févr. 202356,9357,4955,8656,4055,081 088 200
13 févr. 202356,6557,3056,0856,4555,131 202 400
10 févr. 202358,0958,8056,3056,6555,32929 071
09 févr. 202356,0058,4755,7657,8056,441 108 521
08 févr. 202356,6257,1655,8656,1254,80778 987
07 févr. 202356,3056,8755,7656,6255,29695 637
06 févr. 202356,8957,3556,0056,3455,02921 500
03 févr. 202357,2557,6755,8056,9455,601 642 193
02 févr. 202357,4657,8056,9157,2555,911 074 800
01 févr. 202354,7557,6954,5857,3756,021 914 950
31 janv. 202354,4055,7254,2154,7553,471 186 319
30 janv. 202353,0655,0053,0654,8053,511 931 607
20 janv. 202352,6953,4652,1052,7551,51708 995
19 janv. 202352,7153,4452,4553,0051,76560 979
18 janv. 202352,0053,0851,5252,8751,631 423 861
17 janv. 202350,0052,8849,8552,0650,841 909 240
16 janv. 202349,4150,1949,3049,8748,70685 662
13 janv. 202348,9850,2848,7049,5248,36922 900
12 janv. 202348,8149,3048,3548,9847,83559 150
11 janv. 202349,4849,6548,3548,4547,31588 450
*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...