Shenzhen - Delayed Quote CNY

Tibet Mineral Development Co., LTD (000762.SZ)

Vergleichen
20.24
-0.24
(-1.17%)
Bei Börsenschluss: January 27 at 3:04:12 PM GMT+8
Währung in CNY
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Jan 27, 202520.4820.7920.2120.2420.245,076,600
Jan 24, 202520.2720.4920.2020.4820.485,642,993
Jan 23, 202520.6520.9520.3320.3420.346,570,100
Jan 22, 202520.6620.6820.3520.4720.475,263,920
Jan 21, 202521.1021.1520.6620.7520.755,319,700
Jan 20, 202521.0221.2820.9521.0521.056,843,375
Jan 17, 202520.9021.3520.8221.0321.036,956,000
Jan 16, 202521.0521.1020.6820.8920.897,712,450
Jan 15, 202520.6621.0020.5520.8220.828,912,535
Jan 14, 202520.2820.8320.1420.7620.7610,151,757
Jan 13, 202519.7120.5219.6120.3020.309,881,250
Jan 10, 202520.2820.4419.8519.8519.855,833,159
Jan 9, 202520.0520.4220.0320.3220.325,815,702
Jan 8, 202520.5520.6619.8320.2620.268,170,600
Jan 7, 202520.2220.6620.1720.6520.657,419,400
Jan 6, 202520.1820.8120.0320.3320.3310,191,952
Jan 3, 202520.5120.8319.9319.9819.9810,186,657
Jan 2, 202521.5321.6020.2820.5620.5612,393,706
Dec 31, 202422.2522.2521.4621.5021.508,045,122
Dec 30, 202421.9322.1921.7622.1922.198,198,301
Dec 27, 202421.7422.1021.6521.8721.877,139,631
Dec 26, 202421.7021.9221.7021.7621.764,840,661
Dec 25, 202422.1022.1821.6021.6821.686,927,522
Dec 24, 202421.9122.2721.9122.1722.175,705,600
Dec 23, 202422.3622.5521.8721.9121.918,381,450
Dec 20, 202422.4022.5522.2622.4122.416,482,363
Dec 19, 202422.2522.4521.9122.3522.358,214,960
Dec 18, 202422.3922.5322.2422.4122.416,984,402
Dec 17, 202422.4522.6522.2122.2822.288,451,400
Dec 16, 202422.7322.8022.3122.4122.418,530,492
Dec 13, 202423.3223.3322.6522.6822.6814,729,100
Dec 12, 202423.3023.5523.2123.4723.479,977,531
Dec 11, 202423.4023.5723.3023.4423.448,176,700
Dec 10, 202424.1024.2723.4023.4323.4313,141,731
Dec 9, 202423.7123.7523.2723.4723.478,680,730
Dec 6, 202423.4023.8823.1023.7023.7012,312,290
Dec 5, 202423.1523.4923.1523.4323.437,548,457
Dec 4, 202423.8924.0823.2523.3723.3711,396,944
Dec 3, 202423.9024.1323.6523.8723.8712,753,503
Dec 2, 202423.5023.9523.3123.8923.8912,221,351
Nov 29, 202423.4023.8023.1123.5923.5912,786,747
Nov 28, 202423.5023.7623.3123.4123.4110,356,013
Nov 27, 202423.1323.5622.4523.5623.5614,285,867
Nov 26, 202423.7123.8023.1023.1823.1812,152,892
Nov 25, 202423.6924.4123.4223.8323.8315,422,803
Nov 22, 202424.5025.0423.6823.7023.7021,636,703
Nov 21, 202424.9025.2224.5024.8224.8218,075,116
Nov 20, 202425.0025.4724.6024.9924.9929,643,091
Nov 19, 202423.4525.4823.2725.3625.3637,942,923
Nov 18, 202424.2824.3623.0223.1623.1622,261,230
Nov 15, 202425.0025.2824.0424.1224.1234,461,949
Nov 14, 202426.3227.4425.6825.6925.6950,632,639
Nov 13, 202425.9227.4525.3326.2026.2042,417,419
Nov 12, 202425.3927.3025.3926.1326.1360,243,005
Nov 11, 202424.0025.2523.8825.1825.1833,236,360
Nov 8, 202425.4825.7024.1424.2824.2839,030,369
Nov 7, 202424.5725.1524.2824.8924.8931,896,262
Nov 6, 202424.5326.1024.5225.0625.0654,518,430
Nov 5, 202423.6924.8423.6924.7424.7449,018,399
Nov 4, 202424.5024.8823.5823.8923.8956,777,823
Nov 1, 202421.9224.1621.7824.1624.1656,678,373
Oct 31, 202421.7122.1921.6821.9621.9616,005,582
Oct 30, 202422.2022.3321.6121.8421.8418,899,774
Oct 29, 202423.0323.3722.4022.4122.4120,572,644
Oct 28, 202423.0723.1822.7723.0723.0719,942,724
Oct 25, 202422.2823.4922.1723.0823.0833,538,730
Oct 24, 202422.8022.8722.2422.4122.4118,469,096
Oct 23, 202422.7923.3622.3623.1323.1332,852,020
Oct 22, 202422.0622.5621.9022.5522.5517,463,561
Oct 21, 202422.2022.6622.0722.1722.1722,246,179
Oct 18, 202421.4422.5521.4422.0622.0621,592,498
Oct 17, 202422.1522.3021.6121.6321.6312,639,044
Oct 16, 202421.7722.3421.7222.0822.0811,783,789
Oct 15, 202422.2522.8222.1022.1322.1317,059,500
Oct 14, 202421.8022.6621.6022.4922.4921,874,444
Oct 11, 202422.7422.7421.4021.7021.7021,780,452
Oct 10, 202423.2823.8622.7722.8822.8825,720,365
Oct 9, 202424.7525.3023.2623.2623.2641,005,602
Oct 8, 202425.8425.8423.9025.8425.8452,014,553
Sep 30, 202423.2623.4921.9623.4923.4951,638,734
Sep 27, 202419.8721.3519.8721.3521.3544,929,449
Sep 26, 202418.6519.4118.6419.4119.4118,201,427
Sep 25, 202418.9219.3418.7518.8018.8020,957,678
Sep 24, 202418.0818.7518.0018.7318.7318,506,063
Sep 23, 202417.8918.0817.8517.9917.994,580,022
Sep 20, 202418.0918.0917.8018.0118.016,327,861
Sep 19, 202417.9818.2317.7018.0918.098,914,301
Sep 18, 202418.0118.0517.5317.8217.8210,546,783
Sep 13, 202418.7418.8218.1518.1518.1511,630,295
Sep 12, 202418.8619.0018.6218.6318.6317,295,231
Sep 11, 202418.1519.0918.1519.0419.0427,973,792
Sep 10, 202418.4518.4917.8818.1518.157,749,222
Sep 9, 202418.3618.5318.1218.2118.218,358,500
Sep 6, 202418.7818.8018.4018.4518.459,998,004
Sep 5, 202418.8019.4018.7618.8818.8810,599,078
Sep 4, 202418.7719.2018.7218.8018.8012,096,563
Sep 3, 202418.6019.3618.5019.0019.0019,536,263
Sep 2, 202419.0019.1518.6618.6618.6615,553,252
Aug 30, 202418.8519.3818.8219.1319.1324,960,808
Aug 29, 202418.6019.0318.4118.8418.8417,287,881
Aug 28, 202418.7018.7418.3618.6918.6913,033,913
Aug 27, 202418.8018.9318.5018.7818.7815,905,578
Aug 26, 202418.0819.1218.0818.9018.9026,656,214
Aug 23, 202418.3918.4717.8017.9817.9816,155,228
Aug 22, 202419.0019.2618.3818.4418.4425,002,021
Aug 21, 202418.0119.6817.8319.1119.1138,652,338
Aug 20, 202417.9818.4017.7017.9817.9814,833,151
Aug 19, 202417.6618.1217.6517.9817.987,014,075
Aug 16, 202418.1518.2017.8417.8917.897,307,685
Aug 15, 202417.6518.1517.5717.9517.959,067,309
Aug 14, 202417.8018.2017.7217.7817.788,305,200
Aug 13, 202417.6317.8917.3917.7917.796,781,200
Aug 12, 202417.6917.8017.5117.6317.634,721,960
Aug 9, 202418.1118.2117.6517.7017.706,578,700
Aug 8, 202418.0018.2017.7518.0218.026,189,400
Aug 7, 202418.0718.1917.8618.0518.056,491,900
Aug 6, 202418.0518.4017.9818.2018.2010,288,949
Aug 5, 202418.1618.7817.8717.9017.9012,988,615
Aug 2, 202418.0418.9817.9918.2818.2814,935,335
Aug 1, 202418.0618.3017.8918.1318.139,068,228
Jul 31, 202417.5018.1517.4018.1518.1511,678,507
Jul 30, 202417.3017.4917.1817.4717.474,824,100
Jul 29, 202417.8017.8717.3317.3917.397,221,712
Jul 26, 202417.4618.1017.4217.7117.719,046,445
Jul 25, 202417.1517.8417.0217.5417.5410,032,452
Jul 24, 202417.6017.7417.1817.1917.199,093,803
Jul 23, 202418.6518.6617.6117.6217.6213,569,700
Jul 22, 202418.5218.7818.4718.6018.607,727,554
Jul 19, 202418.6819.0218.3918.7618.7611,854,100
Jul 18, 202418.8118.8918.4518.8118.818,691,100
Jul 17, 202419.2519.3118.9118.9118.918,976,372
Jul 16, 202419.1019.4219.0619.1719.179,879,123
Jul 15, 202419.1819.4519.0819.2019.2011,428,723
Jul 12, 2024 0.10 Dividende
Jul 12, 202419.1619.4619.1019.3119.3116,272,922
Jul 11, 202418.7019.5818.5819.3919.2932,371,679
Jul 10, 202417.9019.1117.9018.8918.7936,163,437
Jul 9, 202417.3817.5416.9517.3717.288,186,408
Jul 8, 202417.9818.0417.2517.3417.257,258,000
Jul 5, 202417.8618.0617.6017.9817.895,384,419
Jul 4, 202418.6418.7317.8217.9017.818,478,695
Jul 3, 202418.3518.7818.2718.5418.446,811,560
Jul 2, 202418.6118.9218.3118.4018.318,652,494
Jul 1, 202418.1218.6418.0818.5818.4811,332,091
Jun 28, 202418.2618.6018.0218.0817.997,403,770
Jun 27, 202418.7018.9018.3518.3618.277,283,900
Jun 26, 202417.9818.8817.6618.8718.7711,795,525
Jun 25, 202418.0218.1917.7817.9017.815,332,026
Jun 24, 202418.5818.5817.9518.0017.917,595,900
Jun 21, 202418.8519.0518.6318.7418.644,214,278
Jun 20, 202419.3419.4718.8518.8518.756,457,901
Jun 19, 202419.7119.7619.4119.4119.314,878,229
Jun 18, 202419.4419.7919.3319.6519.556,541,800
Jun 17, 202419.3419.6019.2519.4419.345,630,310
Jun 14, 202419.1019.5018.9319.4919.396,856,787
Jun 13, 202419.3619.5019.1719.1819.084,617,201
Jun 12, 202419.3219.4419.1019.3619.266,355,768
Jun 11, 202419.1119.3718.8519.3619.265,400,548
Jun 7, 202419.3219.4719.0419.3619.266,605,415
Jun 6, 202419.7620.0919.1319.2519.1510,096,553
Jun 5, 202420.0220.1319.6119.6519.557,207,154
Jun 4, 202419.9920.2419.8020.1420.045,950,201
Jun 3, 202420.4120.4219.8420.0219.928,219,000
May 31, 202420.5820.7420.3620.3820.276,412,624
May 30, 202420.9821.0720.4720.5620.4510,030,941
May 29, 202420.5521.0820.4020.9920.888,970,020
May 28, 202420.6521.1320.3720.5820.477,879,700
May 27, 202420.6020.7620.1620.6620.556,058,391
May 24, 202420.7120.8920.5220.5320.427,917,800
May 23, 202421.5021.5120.7620.8120.7012,520,118
May 22, 202421.4721.7621.3321.6821.579,059,873
May 21, 202421.7721.8721.3521.4621.357,820,120
May 20, 202421.5622.0421.5521.8921.7812,634,073
May 17, 202421.1321.4020.9021.4021.297,811,507
May 16, 202421.3121.5421.0421.0920.987,427,682
May 15, 202421.5021.6221.2821.3121.205,441,958
May 14, 202421.5921.8821.5021.5821.476,013,111
May 13, 202421.7821.8521.4421.5721.467,985,152
May 10, 202422.3522.6021.8222.0521.949,450,440
May 9, 202421.8222.5221.8222.3522.2314,271,235
May 8, 202422.1022.1321.7521.7621.658,670,206
May 7, 202422.2022.4222.0922.1922.088,363,777
May 6, 202422.1222.3622.0622.1322.0211,665,736
Apr 30, 202422.1022.4621.7521.7921.6811,751,272
Apr 29, 202421.2822.0721.2822.0721.9616,866,972
Apr 26, 202420.7621.4020.6121.2721.1616,401,790
Apr 25, 202420.4020.9520.0720.5120.4010,940,947
Apr 24, 202420.3920.4219.7320.3820.2712,144,069
Apr 23, 202421.0221.1820.4820.6020.4911,908,298
Apr 22, 202421.2021.6520.8121.2221.1111,560,187
Apr 19, 202421.6121.7421.0121.1321.0211,219,605
Apr 18, 202421.1522.0720.8321.6821.5715,179,609
Apr 17, 202420.8621.5920.8621.3321.2213,138,163
Apr 16, 202422.1022.3620.6420.7420.6317,677,478
Apr 15, 202422.5022.9921.8222.4022.2814,975,699
Apr 12, 202423.5723.9022.8022.8422.7214,976,149
Apr 11, 202423.4024.0523.0523.5123.3916,635,171
Apr 10, 202424.5024.5323.6723.8023.6817,087,017
Apr 9, 202423.5524.6023.5224.4424.3125,079,267
Apr 8, 202424.1024.6723.6523.7123.5928,460,853
Apr 3, 202423.7424.5923.5324.2024.0833,724,049
Apr 2, 202422.7724.3822.7723.8423.7236,093,954
Apr 1, 202421.9023.6621.9022.9922.8726,887,221
Mar 29, 202421.4321.8921.3821.7221.615,755,900
Mar 28, 202421.4921.8521.2921.4021.2913,145,023
Mar 27, 202422.4722.4721.2821.3221.2111,226,508
Mar 26, 202422.4122.6021.9922.4822.3613,996,228
Mar 25, 202422.9823.2222.4322.4422.3211,707,490
Mar 22, 202424.0324.0322.8722.9722.8518,369,012
Mar 21, 202424.5024.6623.9124.1224.009,991,743
Mar 20, 202424.4024.6624.2024.4024.2711,940,469
Mar 19, 202424.3325.0324.3324.5924.4616,598,954
Mar 18, 202424.5024.8424.1624.5724.4415,571,617
Mar 15, 202423.7824.7223.5324.4524.3217,085,220
Mar 14, 202424.1324.7723.7223.9323.8114,960,822
Mar 13, 202424.1524.4224.0324.1724.058,827,653
Mar 12, 202424.5324.6024.0124.1924.0714,887,774
Mar 11, 202423.6524.5723.6524.4324.3022,655,726
Mar 8, 202423.5223.7223.0123.4023.2810,990,671
Mar 7, 202423.6524.3023.4623.5523.4317,386,956
Mar 6, 202423.3923.9023.1523.5923.4711,187,213
Mar 5, 202423.6824.0523.5023.6223.5014,670,374
Mar 4, 202424.7025.0723.8824.1123.9917,557,090
Mar 1, 202424.3024.8324.1624.3424.2120,923,462
Feb 29, 202422.8024.3122.8024.2724.1428,227,663
Feb 28, 202423.7724.7722.7222.9722.8530,041,383
Feb 27, 202422.6623.5022.6023.5023.3814,601,350
Feb 26, 202423.1223.5222.7922.8922.7715,124,907
Feb 23, 202422.5023.1222.4123.1223.0015,692,479
Feb 22, 202422.1322.7222.0822.5022.3811,974,673
Feb 21, 202422.0023.2221.8622.4022.2819,944,516
Feb 20, 202421.4322.4921.1222.2322.1217,339,198
Feb 19, 202421.7621.9621.2721.6621.5514,644,877
Feb 8, 202421.0622.2021.0621.4221.3119,978,959
Feb 7, 202420.0821.3620.0120.9820.8721,694,271
Feb 6, 202418.1720.0817.8720.0019.9022,370,234
Feb 5, 202419.7020.0218.1418.2518.1623,901,955
Feb 2, 202421.5321.7319.3320.1620.0621,111,804
Feb 1, 202421.1822.0820.8821.4121.3013,651,869
Jan 31, 202423.1423.2921.4921.5021.3919,894,172
Jan 30, 202423.3924.0523.2523.3123.1911,031,058
Jan 29, 202425.0025.1923.6423.6623.5419,785,467

Ähnliche Ticker

TIH1.F PT TIMAH Tbk
0.0505
+1.00%
 
TIH1.SG PT Timah Tbk
0.0495
-1.00%
 
6D71.F Peruvian Metals Corp.
0.0010
-77.78%
 
RYO.V Rio Silver Inc.
0.0200
0.00%
 
000960.SZ Yunnan Tin Company Limited
14.45
+0.14%
 
CSRIF COPPER STD RES INC
0.2386
0.00%
 
600338.SS XIZANG ZHUFENG
10.37
-0.86%
 
NZP.V Chatham Rock Phosphate Limited
0.0850
0.00%
 
ARTTF Artemis Resources Limited
0.0011
0.00%
 
C8MQ.F Hannan Metals Ltd.
0.4820
-1.63%