301219.SZ - Ganzhou Tengyuan Cobalt New Material Co., Ltd.

Shenzhen - Shenzhen Prix différé. Devise en CNY
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202339,7039,7938,2238,3038,302 400 371
07 juin 20231.2 Dividende
07 juin 20231.3:1 Fractionnement d'actions
06 juin 202340,9940,9940,0540,3439,141 983 950
05 juin 202341,4541,4540,5440,7939,582 671 480
02 juin 202339,9641,9539,9641,4040,173 955 732
01 juin 202339,8240,2539,4239,9638,771 239 182
31 mai 202339,9940,1339,5539,7538,57969 529
30 mai 202339,9239,9939,2539,9238,74933 909
29 mai 202340,2840,5239,6439,8238,631 155 320
26 mai 202340,3540,3939,6840,2839,081 283 501
25 mai 202340,2840,8540,0440,4539,241 426 951
24 mai 202340,5041,0040,2340,4639,261 292 921
23 mai 202340,7841,1540,5040,5539,351 328 273
22 mai 202340,4640,7840,1340,7839,561 159 039
19 mai 202340,2640,3639,7540,2639,061 083 082
18 mai 202340,6240,7039,8240,1238,931 246 336
17 mai 202340,3540,7540,2440,5239,311 135 608
16 mai 202340,9240,9540,1240,4239,221 418 959
15 mai 202339,6540,8839,4840,7739,562 417 958
12 mai 202340,5240,9239,7339,7538,561 699 036
11 mai 202340,1840,8340,0240,7439,531 735 763
10 mai 202339,2340,7539,1540,5039,302 977 150
09 mai 202339,9040,1439,2339,2338,061 713 751
08 mai 202339,3840,0939,2839,9338,741 519 931
05 mai 202339,6239,9438,9239,3838,211 404 364
04 mai 202339,8440,4539,5139,7438,561 510 522
28 avr. 202339,4540,3539,3840,0938,902 263 257
27 avr. 202339,1539,9038,9339,2238,062 187 625
26 avr. 202338,3840,2338,0839,4838,303 259 010
25 avr. 202340,3840,6638,1838,4637,323 809 065
24 avr. 202342,7742,8240,1640,3839,184 041 334
21 avr. 202343,6944,3142,8442,8541,572 166 726
20 avr. 202345,4745,9243,8943,9042,593 652 699
19 avr. 202346,5446,6845,6845,7344,372 612 652
18 avr. 202346,6547,4246,3846,5445,152 511 267
17 avr. 202347,0047,1146,5346,7445,352 980 806
14 avr. 202345,6047,6145,5947,2245,814 617 275
13 avr. 202346,3246,3745,6745,6844,331 619 533
12 avr. 202347,0647,2546,2146,3744,992 269 010
11 avr. 202345,9247,1245,3447,1245,713 081 014
10 avr. 202345,6846,2845,5546,0644,691 753 272
07 avr. 202345,3245,7845,2345,7244,361 573 559
06 avr. 202345,7345,8344,9145,3243,972 262 464
04 avr. 202346,7546,7545,6345,7444,382 368 740
03 avr. 202346,0046,9945,9246,7845,391 923 788
31 mars 202346,0346,4846,0246,0844,711 463 014
30 mars 202346,6546,6545,6846,0244,651 956 873
29 mars 202347,1147,4746,5246,5545,171 611 868
28 mars 202347,3247,5346,8846,9245,531 246 577
27 mars 202347,8347,8347,1547,3745,961 624 247
24 mars 202348,0848,4347,9748,1346,701 245 190
23 mars 202348,1948,3247,6348,0846,651 424 326
22 mars 202348,6248,9548,0848,3546,911 486 461
21 mars 202347,7348,6047,7348,5347,091 932 231
20 mars 202346,9448,0646,9347,8846,461 949 083
17 mars 202346,8047,5846,5547,0945,692 081 857
16 mars 202346,9547,3246,3346,4545,072 473 096
15 mars 202348,1548,5647,5447,6246,212 566 549
14 mars 202348,3148,6947,0248,1246,692 794 642
13 mars 202350,2050,2048,1748,3146,873 254 461
10 mars 202351,7851,7849,7850,0848,593 993 132
09 mars 202352,3152,5451,8851,9250,382 122 595
08 mars 202352,1252,5551,8452,2450,681 563 281
07 mars 202352,9553,2452,1952,1950,641 759 114
06 mars 202353,8554,0752,9252,9951,422 380 366
03 mars 202354,2954,8453,6953,8552,241 534 808
02 mars 202355,5055,5054,3154,3252,701 563 892
01 mars 202355,3955,5855,0855,4853,83938 173
28 févr. 202355,0855,5554,6355,3853,73888 218
27 févr. 202355,7755,7754,9154,9853,351 115 029
24 févr. 202356,3556,3655,6855,9954,331 069 781
23 févr. 202356,2256,6255,7756,3554,681 328 072
22 févr. 202356,2556,5155,7756,2254,541 668 851
21 févr. 202354,7558,0354,5856,6955,013 789 172
20 févr. 202354,1754,6253,4054,5752,951 165 477
17 févr. 202354,7755,1553,9854,1752,561 563 107
16 févr. 202356,0056,2954,5254,8153,182 342 320
15 févr. 202356,5856,7555,7356,1154,441 727 854
14 févr. 202355,7156,6055,4956,5854,892 742 054
13 févr. 202355,1556,3555,1555,6954,041 776 583
10 févr. 202356,4056,4054,9255,1553,512 374 024
09 févr. 202355,8656,6855,8556,4754,792 342 204
08 févr. 202355,5256,2755,0055,8554,182 166 141
07 févr. 202354,6955,5454,6955,4253,771 444 873
06 févr. 202355,6555,6554,7054,7853,151 817 034
03 févr. 202356,1156,2755,1555,8654,201 867 223
02 févr. 202356,5456,8356,1856,2354,562 198 432
01 févr. 202354,8757,2954,6857,0355,334 068 324
31 janv. 202354,1954,6854,0254,6853,051 495 839
30 janv. 202354,8755,0254,3154,3552,732 502 234
20 janv. 202352,6953,8852,3253,8452,242 827 007
19 janv. 202353,1753,4252,7153,4051,811 373 247
18 janv. 202353,4253,7552,9853,1451,561 913 841
17 janv. 202353,1653,9252,9153,3251,731 619 758
16 janv. 202352,3953,2552,3953,0051,421 723 553
13 janv. 202353,0053,1452,3752,6951,12845 877
12 janv. 202352,4553,3752,4552,7151,141 395 361
11 janv. 202353,3053,3152,3052,3250,761 638 361
10 janv. 202354,1754,1852,7453,2951,712 397 538
*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...