La bourse est fermée

Zhe Jiang Li Zi Yuan Food Co.,Ltd. (605337.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
22,19+0,54 (+2,49 %)
À la clôture : 03:00PM CST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202221,7122,6821,7122,1922,199 763 385
01 déc. 202220,8922,4420,8921,6521,6511 007 004
30 nov. 202220,7120,8420,2020,4020,402 913 556
29 nov. 202220,2121,0619,8520,8920,895 136 107
28 nov. 202219,9220,3019,2520,2420,244 049 140
25 nov. 202220,2020,3819,8520,2520,253 095 226
24 nov. 202220,3720,9520,2520,2620,264 073 780
23 nov. 202220,7620,7619,7720,2020,204 588 092
22 nov. 202221,1121,4520,4320,5820,587 420 739
21 nov. 202220,5721,9820,5021,2221,2212 483 699
18 nov. 202219,5221,2619,5221,2621,266 709 770
17 nov. 202219,0319,5218,8819,3319,334 027 189
16 nov. 202218,6019,2518,5919,1319,134 160 923
15 nov. 202218,4818,6518,3418,5818,582 868 944
14 nov. 202218,4018,6518,3518,4718,471 573 100
11 nov. 202218,8818,8918,4418,4918,492 081 223
10 nov. 202218,5118,6018,3518,5118,511 578 392
09 nov. 202218,5518,7818,4718,5118,51962 508
08 nov. 202218,6818,8518,4218,6118,611 365 764
07 nov. 202218,7018,7718,4918,7018,701 820 920
04 nov. 202218,2218,9318,1518,7118,712 690 396
03 nov. 202218,0018,3617,8918,2718,271 661 688
02 nov. 202217,5018,3517,4818,1818,183 362 608
01 nov. 202216,8917,8716,6717,7917,793 372 931
31 oct. 202216,3016,6116,1616,5216,521 355 906
28 oct. 202216,8916,9616,2816,3316,332 095 445
27 oct. 202217,3117,4417,1117,1317,131 154 783
26 oct. 202217,1617,6017,0117,2917,291 494 885
25 oct. 202217,1317,2916,7317,1717,171 228 654
24 oct. 202217,9017,9917,1117,1317,131 635 252
21 oct. 202218,2918,3617,8017,8717,871 159 940
20 oct. 202218,2018,5218,1218,1818,181 206 226
19 oct. 202218,6018,6818,2218,2718,271 272 528
18 oct. 202218,7918,9618,6318,6818,681 238 080
17 oct. 202218,8919,0918,7018,7918,791 331 985
14 oct. 202218,2518,9918,2418,8218,821 958 381
13 oct. 202218,1718,5818,0118,2618,261 479 342
12 oct. 202218,1118,1917,3818,1718,171 843 984
11 oct. 202217,9718,1417,5818,1218,121 441 203
10 oct. 202219,5219,5218,0018,0118,012 864 366
30 sept. 202219,7020,3019,4419,6019,601 584 928
29 sept. 202220,7320,9719,5019,7219,722 778 551
28 sept. 202220,9521,2720,5020,5120,512 715 854
27 sept. 202220,0221,0819,8021,0321,033 438 245
26 sept. 202219,9320,3319,5919,9819,98921 599
23 sept. 202220,5020,5719,9220,2020,201 102 959
22 sept. 202220,7020,7620,1820,5020,501 490 608
21 sept. 202220,8321,0020,6020,7820,781 393 113
20 sept. 202220,4521,2520,4520,9620,962 260 859
19 sept. 202220,1020,5619,4320,4520,451 781 396
16 sept. 202220,7220,8820,0820,1020,101 480 853
15 sept. 202220,6921,0020,3620,7020,701 917 308
14 sept. 202220,4720,8020,0020,5620,561 063 264
13 sept. 202220,5920,9820,5920,9020,901 794 204
09 sept. 202220,4920,6520,2020,5620,561 106 400
08 sept. 202220,6320,7520,4520,4920,491 384 232
07 sept. 202221,1021,1020,4220,6320,632 919 576
06 sept. 202221,0721,2420,8021,1921,191 589 366
05 sept. 202222,0022,0020,7421,1021,103 483 305
02 sept. 202222,6022,6421,9222,0522,052 551 160
01 sept. 202222,5222,7922,3022,7722,773 344 687
31 août 202222,1022,8021,8522,6922,693 457 439
30 août 202222,1622,6922,1022,2622,261 994 048
29 août 202221,6022,1821,5222,1522,151 823 033
26 août 202221,2422,3021,2421,8621,861 962 323
25 août 202222,1022,1321,1521,5421,542 077 671
24 août 202222,1122,4421,9122,1722,171 896 938
23 août 202222,1022,1221,9022,0322,03818 725
22 août 202222,0122,3721,6722,1422,14944 894
19 août 202222,2322,4722,0622,0622,061 295 100
18 août 202222,6022,7822,0022,2622,261 814 695
17 août 202223,0123,0422,5722,8022,801 572 571
16 août 202223,0023,2422,8422,9222,921 571 709
15 août 202223,0323,5022,7023,0923,092 240 451
12 août 202222,0323,6722,0123,2123,213 641 808
11 août 202222,2922,3222,0022,3222,322 000 788
10 août 202221,9422,5521,4422,2922,292 412 307
09 août 202222,1822,1821,7421,9021,901 355 536
08 août 202222,4522,4522,0022,1322,131 274 157
05 août 202222,2222,5322,0722,4422,441 511 837
04 août 202221,6722,2021,5822,2022,201 588 338
03 août 202221,2821,9721,2821,5121,511 513 536
02 août 202222,6422,6721,4821,5821,582 496 053
01 août 202222,7823,2522,1822,9322,931 437 726
29 juil. 202223,5123,6022,7522,8222,822 908 116
28 juil. 202223,4023,6823,3923,6023,601 729 973
27 juil. 202223,9123,9123,3423,3523,353 066 298
26 juil. 202224,2224,7523,7823,9323,932 258 646
25 juil. 202224,5224,8124,2024,2224,221 510 384
22 juil. 202224,6824,7824,2124,5124,511 754 992
21 juil. 202225,0825,2324,6624,6824,681 983 233
20 juil. 202225,0225,3924,9525,2325,232 066 152
19 juil. 202224,5125,1024,5125,0125,011 942 683
18 juil. 202224,6024,7424,2924,6924,691 998 875
15 juil. 202224,8325,4424,1624,6124,613 141 795
14 juil. 202224,8325,2724,6024,8324,831 948 196
13 juil. 202224,9325,2824,7925,0825,082 484 399
12 juil. 202224,7325,2824,5225,0325,032 539 922
11 juil. 202224,9525,0924,5424,7824,782 098 137
08 juil. 202225,1025,6524,8825,2025,202 742 710
*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...