La bourse ferme dans 2 h 38 min

Kweichow Moutai Co., Ltd. (600519.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
1 701,64+0,64 (+0,04 %)
À la clôture : 03:00PM CST
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241 695,001 718,001 693,201 701,641 701,642 464 218
27 mars 20241 705,001 712,001 699,001 701,001 701,001 811 258
26 mars 20241 687,461 712,801 687,461 709,291 709,292 806 907
25 mars 20241 698,541 698,771 680,581 689,011 689,012 447 285
22 mars 20241 705,031 708,991 688,001 701,351 701,352 545 614
21 mars 20241 708,101 719,001 704,501 709,001 709,001 659 597
20 mars 20241 703,361 713,681 700,231 709,601 709,601 524 925
19 mars 20241 703,001 719,941 693,111 708,021 708,022 394 753
18 mars 20241 715,001 719,851 699,001 708,261 708,262 605 501
15 mars 20241 712,501 732,401 712,001 717,491 717,491 783 358
14 mars 20241 719,001 734,841 711,501 716,631 716,631 940 479
13 mars 20241 739,971 748,001 720,101 727,451 727,452 649 954
12 mars 20241 693,941 749,101 690,501 745,001 745,005 422 654
11 mars 20241 675,001 698,881 673,181 694,491 694,492 989 509
08 mars 20241 680,561 686,681 670,051 671,431 671,432 215 623
07 mars 20241 680,001 689,801 678,001 683,631 683,632 159 912
06 mars 20241 691,001 695,001 678,021 680,551 680,552 214 248
05 mars 20241 670,811 697,001 666,681 695,101 695,103 623 837
04 mars 20241 679,001 680,991 670,051 676,301 676,302 648 477
01 mars 20241 690,001 694,971 676,681 685,061 685,062 686 796
29 févr. 20241 681,551 696,501 679,201 695,001 695,002 475 833
28 févr. 20241 688,921 696,571 674,011 681,551 681,553 186 731
27 févr. 20241 683,001 692,921 678,001 689,501 689,502 207 985
26 févr. 20241 708,001 708,741 685,021 694,981 694,982 731 832
23 févr. 20241 711,111 724,381 700,021 714,091 714,092 730 589
22 févr. 20241 707,501 723,011 700,531 718,381 718,382 279 361
21 févr. 20241 666,021 731,001 662,001 717,661 717,664 615 407
20 févr. 20241 697,361 697,361 656,561 670,001 670,003 447 007
19 févr. 20241 737,871 737,931 688,001 695,431 695,433 697 744
08 févr. 20241 720,011 725,001 685,001 706,001 706,004 675 654
07 févr. 20241 681,031 714,591 661,611 710,991 710,995 260 107
06 févr. 20241 630,011 685,481 626,101 676,001 676,005 247 204
05 févr. 20241 596,001 637,441 595,251 630,011 630,015 313 036
02 févr. 20241 615,001 627,781 581,001 596,001 596,003 938 202
01 févr. 20241 605,501 623,891 601,001 610,031 610,032 648 515
31 janv. 20241 613,001 619,971 598,131 604,911 604,912 964 912
30 janv. 20241 649,981 649,981 610,001 613,001 613,003 086 633
29 janv. 20241 640,301 660,581 640,291 650,001 650,003 142 068
26 janv. 20241 630,361 644,101 623,001 637,321 637,322 695 475
25 janv. 20241 626,821 641,001 622,001 638,001 638,003 120 580
24 janv. 20241 629,001 633,841 603,561 626,001 626,003 321 635
23 janv. 20241 632,011 639,951 609,001 619,001 619,003 483 490
22 janv. 20241 629,001 643,001 618,881 642,001 642,004 694 589
19 janv. 20241 608,871 638,011 600,881 635,001 635,004 637 843
18 janv. 20241 574,001 612,801 555,551 610,871 610,876 043 981
17 janv. 20241 630,001 635,481 577,001 577,001 577,005 163 276
16 janv. 20241 638,501 647,001 624,941 639,431 639,432 590 314
15 janv. 20241 635,001 654,971 634,451 640,001 640,001 785 403
12 janv. 20241 639,971 651,261 639,401 643,061 643,061 160 324
11 janv. 20241 640,101 657,941 638,061 646,571 646,571 644 055
10 janv. 20241 641,101 659,461 638,001 641,501 641,501 735 067
09 janv. 20241 641,011 652,321 635,071 641,001 641,002 441 204
08 janv. 20241 661,001 662,001 640,011 643,991 643,992 558 620
05 janv. 20241 661,331 678,661 652,111 663,361 663,362 024 286
04 janv. 20241 693,001 693,001 662,931 669,001 669,002 155 107
03 janv. 20241 681,111 695,221 676,331 694,001 694,002 022 929
02 janv. 20241 715,001 718,191 678,101 685,011 685,013 215 644
29 déc. 20231 720,001 749,581 720,001 726,001 726,002 753 868
28 déc. 20231 670,991 727,991 667,061 724,991 724,993 833 806
27 déc. 20231 668,001 677,151 661,001 667,061 667,061 605 550
26 déc. 20231 672,501 674,901 657,501 670,001 670,001 477 126
25 déc. 20231 671,001 678,601 668,001 672,001 672,001 247 106
22 déc. 20231 669,701 679,101 658,011 670,651 670,652 166 684
21 déc. 20231 640,011 672,321 640,011 670,001 670,002 901 168
20 déc. 20231 658,001 660,001 643,001 649,791 649,792 309 203
20 déc. 202319.106 Dividende
19 déc. 20231 665,001 679,871 645,091 675,001 655,892 220 676
18 déc. 20231 640,001 663,331 635,001 662,001 643,041 989 734
15 déc. 20231 648,231 677,771 644,011 645,001 626,243 709 251
14 déc. 20231 665,961 669,871 635,021 635,901 617,244 067 215
13 déc. 20231 705,221 705,721 657,081 660,001 641,073 878 870
12 déc. 20231 687,601 709,991 684,001 709,991 690,482 101 066
11 déc. 20231 690,001 704,001 657,001 698,001 678,633 683 098
08 déc. 20231 700,001 708,841 692,221 704,921 685,472 628 801
07 déc. 20231 704,001 709,081 687,301 700,001 680,612 504 150
06 déc. 20231 702,631 719,471 701,131 703,001 683,572 385 129
05 déc. 20231 748,781 748,881 708,021 709,001 689,512 990 301
04 déc. 20231 760,281 761,831 745,281 750,711 730,741 844 047
01 déc. 20231 789,311 789,701 748,001 760,281 740,203 305 131
30 nov. 20231 776,721 794,761 771,081 791,501 771,072 135 342
29 nov. 20231 768,001 776,001 758,001 774,711 754,471 714 933
28 nov. 20231 761,001 773,881 758,001 769,041 748,861 451 976
27 nov. 20231 773,301 773,301 755,001 763,001 742,891 626 074
24 nov. 20231 789,001 789,001 775,001 777,001 756,731 308 540
23 nov. 20231 778,301 788,001 771,001 786,001 765,631 154 964
22 nov. 20231 783,301 794,351 780,541 781,511 761,191 266 457
21 nov. 20231 783,421 798,001 770,101 790,001 769,583 009 845
20 nov. 20231 755,001 769,501 736,661 762,501 742,401 860 804
17 nov. 20231 752,001 759,001 737,901 753,421 733,422 171 363
16 nov. 20231 774,001 776,001 760,051 760,051 739,971 255 757
15 nov. 20231 779,001 782,891 767,001 772,931 752,711 843 486
14 nov. 20231 764,001 774,991 760,011 765,271 745,131 281 675
13 nov. 20231 772,281 784,881 756,981 764,001 743,881 836 995
10 nov. 20231 780,551 788,001 773,101 775,841 755,581 646 557
09 nov. 20231 790,111 799,001 783,001 794,111 773,651 280 048
08 nov. 20231 784,051 803,801 782,871 798,341 777,831 454 567
07 nov. 20231 805,001 810,001 784,081 791,171 770,741 958 159
06 nov. 20231 820,001 823,791 801,121 812,001 791,332 552 392
03 nov. 20231 780,001 814,891 774,001 811,241 790,583 017 600
02 nov. 20231 795,001 795,001 776,061 779,501 759,202 790 764
*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...