La bourse ferme dans 5 h 59 min

ValueHD Corporation (301318.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
29,71-0,44 (-1,46 %)
À la clôture : 03:04PM CST
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202429,1930,8029,2929,7129,712 780 672
31 mai 202429,1930,3829,0430,1530,153 835 545
30 mai 202429,0029,4028,4028,9728,972 724 460
29 mai 202428,7629,6628,2229,2229,225 186 444
28 mai 202430,6532,5329,2129,2729,277 129 251
27 mai 202430,4830,9629,5630,7230,724 562 410
24 mai 202430,2130,5529,4029,5629,562 652 130
24 mai 20240.2 Dividende
24 mai 20241.3:1 Fractionnement d'actions
23 mai 202431,5131,5130,2330,3230,123 416 075
22 mai 202431,2231,7530,9831,3231,122 645 098
21 mai 202431,5431,8930,9531,0730,862 956 714
20 mai 202431,1831,5130,7731,4131,202 969 954
17 mai 202430,6931,1530,4831,0630,862 975 129
16 mai 202430,1931,0530,0830,8930,693 556 031
15 mai 202430,5231,1530,0830,2330,033 212 667
14 mai 202430,6931,1430,0130,4430,243 002 468
13 mai 202430,4330,5929,4629,8229,632 828 173
10 mai 202431,0331,3030,2830,4330,233 789 500
09 mai 202431,1531,7530,7730,9330,735 343 596
08 mai 202432,8732,8730,9130,9330,739 978 767
07 mai 202433,1137,2932,8634,3134,0813 299 747
06 mai 202432,4133,5532,3732,7232,504 573 830
30 avr. 202433,2334,9032,4833,0932,877 152 545
29 avr. 202433,4633,5132,6933,2733,054 213 589
26 avr. 202431,9233,4531,8832,6532,445 604 987
25 avr. 202431,9033,0731,5832,0131,805 542 183
24 avr. 202431,1132,8130,6532,1531,947 090 909
23 avr. 202430,4231,0830,3830,4830,282 621 450
22 avr. 202430,6130,8329,8430,4830,282 495 875
19 avr. 202430,9231,2230,1530,7830,573 617 893
18 avr. 202430,8931,8529,7431,1130,904 869 425
17 avr. 202429,7331,3229,2330,8930,695 168 943
16 avr. 202431,5431,9828,8528,9228,736 538 318
15 avr. 202434,5234,5230,7831,6531,458 611 463
12 avr. 202434,6235,8834,5834,6534,435 140 111
11 avr. 202435,1936,3834,6534,6534,435 780 353
10 avr. 202434,9735,7734,5635,4235,184 042 698
09 avr. 202435,2135,4634,4635,3235,083 625 947
08 avr. 202434,9935,9534,9935,0034,772 740 448
03 avr. 202436,5937,0835,2735,3135,073 975 728
02 avr. 202437,4237,5235,8936,7036,465 084 665
01 avr. 202436,9237,4536,6037,4037,154 547 792
29 mars 202436,1237,3436,0837,2336,993 336 720
28 mars 202436,2337,0035,9136,3236,085 946 833
27 mars 202438,3638,6036,0736,3036,066 856 930
26 mars 202438,8639,6037,7038,4438,186 434 962
25 mars 202439,3640,0037,8338,8238,576 903 750
22 mars 202439,8240,6238,1539,0838,828 492 611
21 mars 202441,0542,0539,7439,8539,589 337 876
20 mars 202440,0041,7139,9941,1840,919 049 604
19 mars 202443,0844,2340,5540,5940,3212 922 921
18 mars 202440,3843,3139,7642,8942,6111 748 586
15 mars 202440,9842,9240,3241,5741,2911 644 426
14 mars 202440,7741,3539,0840,9240,6512 308 478
13 mars 202440,1243,3840,0942,1841,9114 183 743
12 mars 202442,3544,1040,0140,5440,2713 407 022
11 mars 202441,6741,9540,4241,9541,688 953 869
08 mars 202442,8543,3840,3241,0940,8212 642 609
07 mars 202443,8544,9040,3843,4943,2116 391 468
06 mars 202445,8046,6843,0844,6444,3412 906 201
05 mars 202443,8546,1143,4645,0644,7615 418 317
04 mars 202443,9945,2142,4644,6744,3714 653 277
01 mars 202446,2346,9843,0844,1543,8617 392 506
29 févr. 202444,9247,4543,3147,3247,0120 318 347
28 févr. 202446,0846,6543,5546,2545,9421 454 113
27 févr. 202444,6348,4644,6346,7746,4622 117 465
26 févr. 202443,0847,6941,3847,6947,3814 913 463
23 févr. 202437,1339,7537,0939,7539,4817 517 099
22 févr. 202430,2333,1230,1833,1232,9015 435 394
21 févr. 202425,5127,6024,6127,6027,4215 383 019
20 févr. 202423,0023,0023,0023,0022,851 326 466
19 févr. 202417,6919,1717,1919,1719,044 470 326
08 févr. 202413,4215,9813,3315,9815,873 669 261
07 févr. 202414,4614,4613,0513,3213,232 757 036
06 févr. 202414,2714,9112,7514,4514,353 089 820
05 févr. 202416,3316,3513,7014,3314,242 869 841
02 févr. 202417,5217,8315,7116,3416,231 785 032
01 févr. 202417,7817,8516,9817,3917,281 555 381
31 janv. 202419,0619,0617,5417,7717,651 893 001
30 janv. 202419,4619,6919,0619,0618,941 316 391
29 janv. 202420,6220,8719,7719,8219,691 303 315
26 janv. 202420,7521,1220,5720,5820,451 466 725
25 janv. 202420,3120,9319,9520,9320,792 142 445
24 janv. 202420,3320,5319,3220,1820,042 409 919
23 janv. 202420,7820,9219,9420,3520,212 498 611
22 janv. 202422,5622,7520,2820,8920,752 180 620
19 janv. 202423,5223,5222,4822,5522,411 872 156
18 janv. 202423,8524,1322,6223,5823,422 423 786
17 janv. 202424,6324,7324,0124,0223,861 605 370
16 janv. 202425,1525,1524,2724,6724,511 549 275
15 janv. 202425,1325,1325,1325,1324,96-
12 janv. 202426,1226,3025,1125,1324,962 577 201
11 janv. 202424,6526,3724,4826,3726,203 798 912
10 janv. 202425,3825,5924,5424,7124,542 104 956
09 janv. 202425,6226,3325,2225,5225,352 034 565
08 janv. 202426,1926,5225,5025,6025,432 776 592
05 janv. 202427,0827,0825,8826,0725,904 035 389
04 janv. 202426,4727,4726,1527,3127,135 903 539
03 janv. 202426,7726,9226,3126,7226,543 214 894
*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...