La bourse est fermée

Ficont Industry (Beijing) Co., Ltd. (605305.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
39,29-1,01 (-2,51 %)
À la clôture : 03:00PM CST
Durée:
14 avr. 2023 - 14 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 202439,2539,9938,7039,2939,293 345 982
11 avr. 202438,6141,4938,5940,3040,304 942 176
10 avr. 202438,7638,9838,2138,6138,611 241 290
09 avr. 202438,0639,0738,0638,9538,951 768 059
08 avr. 202438,0338,8737,7038,2138,211 224 538
03 avr. 202438,3838,8837,5137,9237,921 529 226
02 avr. 202437,8039,7737,8038,9538,952 906 507
01 avr. 202438,0938,4437,4137,5737,571 057 766
29 mars 202437,3537,6836,9337,8037,80377 970
28 mars 202437,1937,7336,0237,5137,512 216 586
27 mars 202437,2938,0837,0137,3437,341 584 036
26 mars 202437,7037,8036,8537,2637,261 296 693
25 mars 202436,3038,7236,0137,4937,492 423 135
22 mars 202437,0137,1436,3636,6136,611 078 575
21 mars 202436,9037,4536,2037,1837,182 222 001
20 mars 202438,0638,1936,5536,9636,962 895 221
19 mars 202438,8339,1038,0338,1038,101 370 128
18 mars 202439,0539,4638,3138,8338,831 417 563
15 mars 202438,2539,6938,2038,8538,851 557 804
14 mars 202438,0638,8737,6538,4938,491 715 408
13 mars 202437,7738,6437,5138,4538,451 656 506
12 mars 202439,5040,5838,0038,0338,033 045 856
11 mars 202439,1240,8239,1239,9239,922 835 415
08 mars 202439,0539,9438,7139,4839,482 399 831
07 mars 202439,2039,4038,2639,0839,082 591 847
06 mars 202438,1840,1037,7039,4839,483 918 288
05 mars 202437,7338,2037,4237,8337,831 929 133
04 mars 202438,9838,9837,5938,1238,122 539 351
01 mars 202439,0139,5138,5839,1039,102 925 612
29 févr. 202436,8740,2836,6839,6539,655 306 950
28 févr. 202438,2238,5036,8937,4837,485 338 890
27 févr. 202438,6740,0738,0038,4138,417 674 616
26 févr. 202435,1138,2934,9038,2938,296 174 261
23 févr. 202434,5334,9434,1834,8134,811 297 271
22 févr. 202435,0635,2834,1234,9734,971 638 306
21 févr. 202434,0435,0733,8035,0535,052 080 888
20 févr. 202435,0035,0033,3834,4734,471 518 808
19 févr. 202435,2536,2034,7135,0035,001 416 215
08 févr. 202433,8335,6033,0135,5035,502 518 455
07 févr. 202432,4134,8132,0033,9533,951 782 313
06 févr. 202431,1833,8830,2232,8932,891 937 142
05 févr. 202431,4432,9628,8531,5131,513 224 922
02 févr. 202432,9934,3431,6632,0632,062 515 481
01 févr. 202434,1034,6831,6033,2533,252 453 018
31 janv. 202436,0136,0533,9834,9334,932 764 179
30 janv. 202433,0037,3733,0036,0036,003 953 005
29 janv. 202433,5834,1932,3734,0734,071 733 700
26 janv. 202433,9134,6533,7034,0834,081 061 338
25 janv. 202434,7534,7533,4734,3134,311 537 781
24 janv. 202432,9234,9332,8234,2834,282 040 432
23 janv. 202432,0633,6031,6732,9332,931 407 154
22 janv. 202433,8633,9931,8332,0732,071 422 720
19 janv. 202433,6534,4633,3234,0634,061 755 898
18 janv. 202433,1033,9933,0733,6533,652 435 771
17 janv. 202434,4534,6333,2133,2733,271 557 144
16 janv. 202434,3734,9833,9134,5034,501 219 063
15 janv. 202433,9133,9133,9133,9133,91-
12 janv. 202434,8334,8633,8233,9133,911 968 618
11 janv. 202434,1735,3833,6634,8334,832 695 378
10 janv. 202435,0735,0734,0534,1734,174 479 006
09 janv. 202433,3536,5533,3535,2935,297 511 493
08 janv. 202433,1035,3533,1033,2333,234 797 508
05 janv. 202432,3333,0832,1732,4432,441 585 966
04 janv. 202432,0832,9832,0032,5532,551 017 932
03 janv. 202432,7532,7532,0732,4932,491 309 855
02 janv. 202432,0033,1832,0032,7532,751 385 400
29 déc. 202331,7832,5031,5232,3132,311 246 502
28 déc. 202330,6032,0430,3331,7731,771 373 294
27 déc. 202330,6130,8529,9630,6630,661 437 066
26 déc. 202330,4430,6230,0530,5630,56920 400
25 déc. 202330,4030,7329,9030,6530,65991 086
22 déc. 202330,8630,8629,9930,6030,601 317 466
21 déc. 202329,7730,9329,3030,8530,851 169 920
20 déc. 202329,8530,2529,7129,7729,77686 885
19 déc. 202329,6029,9929,4029,8529,85539 466
18 déc. 202329,9230,2529,5329,6729,67740 486
15 déc. 202329,9130,3929,9130,1530,15717 444
14 déc. 202330,0530,4929,9129,9929,99660 700
13 déc. 202330,1930,4529,9030,0030,00659 438
12 déc. 202330,1630,4929,8630,1930,19462 244
11 déc. 202329,7730,2029,3030,1430,14846 944
08 déc. 202329,6030,0029,4029,9029,90739 688
07 déc. 202330,1030,4029,4029,5229,521 128 680
06 déc. 202330,7030,7430,0530,2030,20739 556
05 déc. 202330,8630,9030,3830,4230,42627 400
04 déc. 202331,4131,4230,8030,8530,85759 444
01 déc. 202331,3631,5931,0531,2431,24847 880
30 nov. 202331,5731,9731,1331,4331,43720 076
29 nov. 202332,1332,4131,6031,6831,681 167 763
28 nov. 202331,2732,3931,0832,1932,191 181 408
27 nov. 202330,9731,7930,7531,4031,40980 218
24 nov. 202331,5031,5130,9130,9730,97600 202
23 nov. 202331,0031,6031,0031,4531,45562 665
22 nov. 202331,8331,9431,0931,1731,17660 600
21 nov. 202332,2032,3831,7931,8731,87782 165
20 nov. 202331,8532,3231,5132,2732,27909 217
17 nov. 202331,6531,9631,5131,8531,85567 963
16 nov. 202332,7032,7031,6231,6531,651 009 013
15 nov. 202331,8132,6331,5632,4032,401 547 536
14 nov. 202331,7832,2831,6431,7531,75847 938
*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...