Deutsche Märkte schließen in 5 Stunden 6 Minuten

Jiangxi Copper Company Limited (600362.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
17,06-0,13 (-0,76%)
Börsenschluss: 03:00PM CST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202216,8017,0916,5517,0617,0612.390.426
25. Nov. 202216,9117,2616,8917,1917,1910.934.755
24. Nov. 202217,0017,1316,8916,9416,947.250.190
23. Nov. 202216,9117,1616,8416,9116,9111.751.356
22. Nov. 202216,7817,1116,7116,7716,7711.558.000
21. Nov. 202216,9116,9116,5816,8316,838.476.880
18. Nov. 202217,2017,2017,0217,0217,029.081.489
17. Nov. 202217,2917,4117,0817,2417,2410.320.232
16. Nov. 202217,2917,6017,2217,4317,4314.464.694
15. Nov. 202217,1617,4716,9617,4017,4015.977.442
14. Nov. 202217,7217,8417,1817,2717,2725.186.394
11. Nov. 202217,6217,8117,4017,6917,6937.436.354
10. Nov. 202216,8817,1416,7417,0217,0214.564.106
09. Nov. 202217,3017,3416,9417,0217,0219.716.446
08. Nov. 202216,9517,1416,8016,9916,9921.352.295
07. Nov. 202216,9517,2516,8317,0317,0339.993.494
04. Nov. 202215,9516,3415,9116,2916,2916.125.550
03. Nov. 202215,8116,0615,7615,9415,9410.322.201
02. Nov. 202215,7216,1015,6715,9815,9815.548.383
01. Nov. 202215,4615,7515,3615,7415,7411.833.785
31. Okt. 202215,3315,5915,2015,4015,409.987.376
28. Okt. 202215,6215,6415,3015,4015,4012.975.013
27. Okt. 202215,7615,9415,7315,8115,8114.305.531
26. Okt. 202215,4415,6515,3515,6015,608.055.084
25. Okt. 202215,3815,6015,0915,4215,427.614.007
24. Okt. 202215,6915,8415,3515,4715,4710.953.730
21. Okt. 202215,5615,6815,4515,5115,517.518.589
20. Okt. 202215,4215,5715,2715,4715,476.951.902
19. Okt. 202215,6515,7315,4415,4515,457.344.705
18. Okt. 202215,8215,8715,6315,6915,698.137.186
17. Okt. 202215,7215,8115,6015,7715,7710.477.681
14. Okt. 202215,6415,8715,6415,8415,8411.806.613
13. Okt. 202215,6115,7415,4915,6115,6110.887.322
12. Okt. 202215,6316,0515,3115,8415,8423.108.115
11. Okt. 202215,2615,3215,0415,2915,296.861.662
10. Okt. 202215,3015,4815,1015,1615,169.895.665
30. Sept. 202215,2115,3715,0915,2415,247.733.970
29. Sept. 202215,2315,3115,0315,1215,129.372.576
28. Sept. 202215,3115,3915,0615,0615,0610.468.000
27. Sept. 202215,4715,5415,1715,4915,4911.537.615
26. Sept. 202215,9415,9615,4015,4315,4316.908.632
23. Sept. 202216,3416,4516,0616,1716,177.964.127
22. Sept. 202216,1416,4916,1016,3516,359.244.500
21. Sept. 202216,0316,4115,8716,2816,2810.130.891
20. Sept. 202216,0716,2016,0316,1116,119.912.858
19. Sept. 202216,1516,2015,8815,9315,9314.489.097
16. Sept. 202216,8016,8216,1016,1016,1019.414.567
15. Sept. 202217,1717,2116,6216,8016,8012.164.755
14. Sept. 202216,9617,2416,9216,9916,9911.748.894
13. Sept. 202217,3317,5417,2817,3017,3015.806.053
09. Sept. 202217,1417,4517,0817,3317,3322.383.282
08. Sept. 202216,8917,0616,8416,9416,9412.291.166
07. Sept. 202216,5516,9516,4916,9216,9219.879.726
06. Sept. 202216,3216,6516,3216,6316,6315.060.853
05. Sept. 202216,1316,3116,0016,3116,319.700.080
02. Sept. 202216,3416,3716,1616,1716,1711.954.643
01. Sept. 202216,3916,4916,2916,3316,339.664.033
31. Aug. 202216,6716,6716,3616,3816,3814.012.126
30. Aug. 202216,8516,9416,6616,7216,729.625.195
29. Aug. 202216,6616,9316,5616,8716,8712.065.532
26. Aug. 202217,0317,2416,9617,0217,0215.323.671
25. Aug. 202216,7417,1616,6117,1517,1514.759.541
24. Aug. 202217,1217,3916,6616,7116,7118.448.167
23. Aug. 202217,0517,1316,9217,0117,018.435.583
22. Aug. 202216,9017,1716,7017,1517,1511.258.628
19. Aug. 202217,0017,0816,8516,8516,858.340.491
18. Aug. 202217,1217,1216,9116,9616,967.985.293
17. Aug. 202217,2317,2816,9817,1217,129.022.122
16. Aug. 202217,3017,3717,1317,1917,198.886.976
15. Aug. 202217,1917,3817,1117,3017,3011.770.718
12. Aug. 202217,3217,4817,2817,3517,3513.411.574
11. Aug. 202217,2017,3117,0617,3017,3016.656.294
10. Aug. 202217,1617,3316,9417,0217,0211.812.927
09. Aug. 202217,0917,1616,9617,0917,099.919.127
08. Aug. 202216,9917,2616,8617,1217,1210.773.143
05. Aug. 202216,3017,0616,2916,9916,9917.222.210
04. Aug. 202216,3716,4316,1316,2716,276.971.199
03. Aug. 202216,3516,6016,2816,3016,309.441.707
02. Aug. 202216,7016,7016,1816,4416,4412.337.565
01. Aug. 202216,8717,0216,7116,8916,8910.104.497
29. Juli 202217,1017,1616,8216,8616,869.118.311
28. Juli 202216,9817,1216,9117,0317,0310.473.043
27. Juli 202216,8216,8716,7316,8216,826.558.900
26. Juli 202216,5816,9516,5516,9016,9010.630.404
25. Juli 202216,8616,8716,5116,5816,5811.035.392
25. Juli 20220.5 Dividende
22. Juli 202217,2517,4517,0817,3716,8710.306.309
21. Juli 202217,3617,4517,1817,2516,7510.423.050
20. Juli 202217,3817,5017,3017,3916,8910.903.344
19. Juli 202217,1617,5317,0617,3516,8515.422.905
18. Juli 202216,6017,2116,5817,1816,6921.006.041
15. Juli 202216,6416,7116,4416,4816,0112.946.696
14. Juli 202216,7916,8216,6216,7016,2210.595.121
13. Juli 202216,8516,9016,6516,7616,2813.142.454
12. Juli 202216,8217,0516,7916,8816,3910.812.963
11. Juli 202217,1817,1816,8016,9016,4118.551.311
08. Juli 202217,8217,9017,2517,3116,8115.757.236
07. Juli 202217,1517,5917,1117,4516,9517.641.242
06. Juli 202217,5917,5917,0117,1516,6625.370.458
05. Juli 202217,7218,0917,6217,8317,3217.917.853
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...