Deutsche Märkte geschlossen

Zhejiang Yingfeng Technology Co., Ltd. (605055.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
4,3700+0,0200 (+0,46%)
Börsenschluss: 03:00PM CST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,36004,39004,32004,37004,37001.664.600
13. Juni 20244,41004,43004,34004,35004,35002.478.200
12. Juni 20244,30004,41004,27004,40004,40002.527.179
11. Juni 20244,36004,37004,21004,29004,29002.903.100
07. Juni 20244,21004,40004,20004,37004,37003.553.500
06. Juni 20244,45004,46004,13004,20004,20003.624.200
05. Juni 20244,58004,58004,40004,42004,42002.790.500
04. Juni 20244,60004,66004,48004,55004,55002.790.200
03. Juni 20244,80004,81004,58004,65004,65003.964.000
31. Mai 20244,77004,80004,71004,77004,77001.335.200
30. Mai 20244,78004,82004,69004,71004,71001.842.900
30. Mai 20240.06 Dividende
29. Mai 20244,78004,88004,75004,83004,77001.481.800
28. Mai 20244,87004,90004,79004,81004,75021.787.200
27. Mai 20244,97004,98004,79004,86004,79961.923.300
24. Mai 20244,88004,92004,83004,85004,78981.293.800
23. Mai 20244,98004,99004,84004,86004,79962.831.300
22. Mai 20244,96005,06004,95004,99004,92802.213.000
21. Mai 20245,10005,10004,94004,96004,89842.931.800
20. Mai 20245,16005,19005,08005,09005,02682.777.000
17. Mai 20245,11005,16005,07005,13005,06632.550.300
16. Mai 20245,02005,13005,02005,11005,04652.764.500
15. Mai 20245,06005,16005,00005,05004,98733.256.900
14. Mai 20244,89005,06004,89005,06004,99713.530.300
13. Mai 20244,95004,98004,85004,90004,83913.846.400
10. Mai 20245,11005,14005,02005,04004,97743.773.873
09. Mai 20245,05005,13005,03005,09005,02684.040.000
08. Mai 20245,17005,20005,05005,06004,99714.727.022
07. Mai 20245,30005,30005,09005,20005,13549.666.400
06. Mai 20245,05005,45004,95005,30005,234212.928.322
30. Apr. 20245,02005,05004,88004,95004,88854.074.622
29. Apr. 20244,90005,03004,87004,98004,91816.253.654
26. Apr. 20244,90004,98004,72004,90004,83919.322.347
25. Apr. 20245,40005,40004,99004,99004,928011.954.322
24. Apr. 20245,31005,54005,27005,54005,47128.093.900
23. Apr. 20245,10005,21005,02005,21005,14534.525.300
22. Apr. 20245,01005,17004,87005,10005,03664.853.860
19. Apr. 20245,02005,04004,88004,95004,88855.032.500
18. Apr. 20244,78005,10004,78005,00004,93798.355.509
17. Apr. 20244,33004,83004,32004,83004,77004.899.800
16. Apr. 20244,72004,78004,39004,39004,33557.730.900
15. Apr. 20245,42005,42004,77004,88004,81948.644.300
12. Apr. 20245,22005,38005,22005,30005,23423.496.100
11. Apr. 20245,24005,35005,15005,26005,19473.062.500
10. Apr. 20245,43005,43005,20005,26005,19474.384.500
09. Apr. 20245,27005,48005,27005,43005,36255.473.400
08. Apr. 20245,58005,63005,29005,32005,25397.491.000
03. Apr. 20245,57005,87005,53005,70005,62927.765.800
02. Apr. 20245,50005,82005,46005,65005,57988.911.800
01. Apr. 20245,31005,78005,29005,51005,44168.394.146
29. März 20245,19005,24005,15005,27005,20451.712.200
28. März 20245,00005,21005,00005,17005,10583.159.600
27. März 20245,19005,22005,10005,10005,03663.085.900
26. März 20245,28005,32005,10005,18005,11573.824.000
25. März 20245,40005,41005,23005,24005,17494.560.622
22. März 20245,41005,54005,34005,39005,32305.391.322
21. März 20245,37005,40005,29005,38005,31324.292.022
20. März 20245,33005,36005,24005,33005,26383.917.744
19. März 20245,40005,43005,25005,31005,24405.836.500
18. März 20245,26005,29005,14005,23005,16505.936.622
15. März 20245,15005,22005,06005,21005,14534.124.600
14. März 20245,08005,20005,04005,18005,11574.086.700
13. März 20245,10005,13004,96005,06004,99713.117.122
12. März 20244,87005,03004,85005,02004,95764.173.346
11. März 20244,84004,87004,76004,87004,80952.979.700
08. März 20244,85004,86004,78004,84004,77992.267.900
07. März 20244,82004,90004,75004,82004,76013.205.100
06. März 20244,75004,84004,68004,82004,76013.280.100
05. März 20244,84004,86004,67004,70004,64163.713.300
04. März 20244,87004,96004,73004,85004,78984.617.700
01. März 20244,83004,93004,75004,85004,78985.137.200
29. Feb. 20244,61004,91004,57004,83004,77008.786.900
28. Feb. 20245,39005,47004,76004,76004,700910.743.600
27. Feb. 20245,08005,29005,02005,29005,22435.246.622
26. Feb. 20244,92005,20004,90005,08005,01698.772.500
23. Feb. 20244,67004,88004,67004,88004,81946.245.700
22. Feb. 20244,50004,66004,48004,65004,59225.839.200
21. Feb. 20244,46004,70004,34004,50004,44418.211.406
20. Feb. 20244,38004,48004,25004,38004,325610.850.100
19. Feb. 20244,01004,37004,01004,37004,31579.477.573
08. Feb. 20243,55004,01003,40003,97003,920715.548.000
07. Feb. 20244,08004,10003,64003,66003,614517.187.575
06. Feb. 20244,10004,23004,03004,04003,989811.276.075
05. Feb. 20244,97004,97004,48004,48004,42432.915.300
02. Feb. 20245,31005,49004,83004,98004,91816.132.100
01. Feb. 20245,47005,54005,14005,35005,28356.611.000
31. Jan. 20246,03006,10005,53005,58005,51074.988.900
30. Jan. 20246,27006,32006,03006,05005,97483.276.700
29. Jan. 20246,73006,73006,29006,30006,22173.954.800
26. Jan. 20246,71006,83006,62006,68006,59703.930.200
25. Jan. 20246,26006,64006,26006,62006,53784.740.000
24. Jan. 20246,14006,41006,04006,26006,18224.750.300
23. Jan. 20246,25006,26006,04006,14006,06376.304.946
22. Jan. 20247,03007,03006,37006,45006,36994.065.600
19. Jan. 20246,98007,05006,84006,88006,79454.342.800
18. Jan. 20247,01007,05006,73006,88006,79454.376.100
17. Jan. 20247,13007,26007,03007,05006,96243.514.800
16. Jan. 20247,26007,28007,03007,14007,05132.860.000
15. Jan. 20247,11007,11007,11007,11007,0217-
12. Jan. 20247,16007,27007,10007,11007,02173.009.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...