Milan - Delayed Quote EUR
Lam Research Corporation (1LRCX.MI)
66.51
-0.02
(-0.03%)
At close: May 9 at 3:32:33 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 66.69 | 67.60 | 66.69 | 66.51 | 66.51 | 85 |
| May 8, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 7, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 6, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 5, 2025 | 64.81 | 65.62 | 64.81 | 65.78 | 65.78 | 82 |
| May 2, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Apr 30, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Apr 29, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Apr 28, 2025 | 63.10 | 63.10 | 63.10 | 61.68 | 61.68 | 20 |
| Apr 25, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Apr 24, 2025 | 62.00 | 62.00 | 62.00 | 61.99 | 61.99 | 70 |
| Apr 23, 2025 | 57.77 | 59.04 | 57.77 | 59.04 | 59.04 | 3 |
| Apr 22, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 17, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 16, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Apr 15, 2025 | 60.79 | 60.79 | 60.79 | 60.40 | 60.40 | 55 |
| Apr 14, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| Apr 11, 2025 | 58.59 | 58.59 | 57.71 | 57.71 | 57.71 | 51 |
| Apr 10, 2025 | 62.43 | 62.43 | 60.50 | 58.70 | 58.70 | 43 |
| Apr 9, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Apr 8, 2025 | 58.06 | 60.11 | 57.90 | 59.23 | 59.23 | 129 |
| Apr 7, 2025 | 52.44 | 52.44 | 52.44 | 55.25 | 55.25 | 8 |
| Apr 4, 2025 | 60.75 | 60.75 | 53.93 | 55.10 | 55.10 | 142 |
| Apr 3, 2025 | 61.21 | 61.92 | 61.21 | 60.98 | 60.98 | 50 |
| Apr 2, 2025 | 67.06 | 67.06 | 67.06 | 67.25 | 67.25 | 1 |
| Apr 1, 2025 | 67.00 | 67.00 | 67.00 | 66.80 | 66.80 | 1 |
| Mar 31, 2025 | 66.00 | 66.00 | 65.65 | 66.04 | 66.04 | 21 |
| Mar 28, 2025 | 68.75 | 68.75 | 68.75 | 67.19 | 67.19 | 1 |
| Mar 27, 2025 | 70.14 | 70.50 | 69.10 | 69.10 | 69.10 | 53 |
| Mar 26, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| Mar 25, 2025 | 72.00 | 72.00 | 72.00 | 72.22 | 72.22 | 10 |
| Mar 24, 2025 | 72.50 | 72.50 | 72.50 | 72.45 | 72.45 | 1 |
| Mar 21, 2025 | 71.34 | 71.34 | 70.28 | 70.44 | 70.44 | 29 |
| Mar 20, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 19, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 18, 2025 | 70.14 | 70.14 | 70.14 | 70.55 | 70.55 | 52 |
| Mar 17, 2025 | 72.53 | 72.53 | 71.44 | 71.44 | 71.44 | 15 |
| Mar 14, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Mar 13, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Mar 12, 2025 | 68.50 | 69.28 | 68.33 | 70.20 | 70.20 | 17 |
| Mar 11, 2025 | 67.46 | 67.46 | 66.62 | 66.99 | 66.99 | 59 |
| Mar 10, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| Mar 7, 2025 | 70.93 | 70.94 | 70.93 | 70.58 | 70.58 | 278 |
| Mar 6, 2025 | 71.02 | 72.56 | 70.96 | 71.79 | 71.79 | 911 |
| Mar 5, 2025 | 0.204447 Dividend | |||||
| Mar 5, 2025 | 73.09 | 73.09 | 73.09 | 71.56 | 71.56 | 5 |
| Mar 4, 2025 | 70.50 | 70.50 | 67.09 | 71.10 | 70.87 | 12 |
| Mar 3, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 73.89 | - |
| Feb 28, 2025 | 77.55 | 81.37 | 72.99 | 74.13 | 73.89 | 114 |
| Feb 27, 2025 | 82.47 | 86.41 | 78.02 | 76.72 | 76.47 | 486 |
| Feb 26, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.51 | - |
| Feb 25, 2025 | 78.41 | 78.41 | 77.88 | 77.76 | 77.51 | 78 |
| Feb 24, 2025 | 81.90 | 82.39 | 73.95 | 81.22 | 80.96 | 239 |
| Feb 21, 2025 | 85.62 | 85.70 | 85.62 | 84.24 | 83.97 | 108 |
| Feb 20, 2025 | 85.29 | 86.15 | 85.29 | 85.51 | 85.23 | 339 |
| Feb 19, 2025 | 82.84 | 85.36 | 82.46 | 85.36 | 85.08 | 206 |
| Feb 18, 2025 | 80.83 | 82.17 | 80.06 | 82.20 | 81.93 | 309 |
| Feb 17, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.63 | - |
| Feb 14, 2025 | 78.63 | 78.63 | 78.63 | 78.89 | 78.63 | 54 |
| Feb 13, 2025 | 78.21 | 78.21 | 78.21 | 78.56 | 78.31 | 26 |
| Feb 12, 2025 | 78.47 | 78.47 | 78.47 | 78.05 | 77.80 | 27 |
| Feb 11, 2025 | 80.81 | 81.39 | 80.81 | 81.11 | 80.85 | 124 |
| Feb 10, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.16 | - |
| Feb 7, 2025 | 79.86 | 79.86 | 79.86 | 79.42 | 79.16 | 50 |
| Feb 6, 2025 | 78.01 | 79.65 | 78.01 | 78.96 | 78.70 | 121 |
| Feb 5, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.04 | - |
| Feb 4, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.04 | - |
| Feb 3, 2025 | 76.66 | 76.66 | 76.66 | 78.29 | 78.04 | 30 |
| Jan 31, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.54 | 7 |
| Jan 30, 2025 | 75.80 | 76.74 | 75.68 | 77.91 | 77.66 | 378 |
| Jan 29, 2025 | 74.21 | 74.21 | 72.21 | 71.89 | 71.66 | 69 |
| Jan 28, 2025 | 72.06 | 72.06 | 71.26 | 71.10 | 70.87 | 4 |
| Jan 27, 2025 | 73.00 | 73.00 | 71.80 | 71.35 | 71.12 | 48 |
| Jan 24, 2025 | 78.28 | 78.28 | 78.28 | 76.46 | 76.21 | 2 |
| Jan 23, 2025 | 80.19 | 80.19 | 77.88 | 77.40 | 77.15 | 22 |
| Jan 22, 2025 | 79.45 | 80.75 | 79.36 | 81.46 | 81.20 | 337 |
| Jan 21, 2025 | 78.17 | 78.68 | 78.17 | 77.41 | 77.16 | 70 |
| Jan 20, 2025 | 75.00 | 76.00 | 71.23 | 74.99 | 74.75 | 76 |
| Jan 17, 2025 | 79.00 | 80.64 | 77.44 | 78.11 | 77.86 | 542 |
| Jan 16, 2025 | 78.36 | 79.83 | 78.35 | 79.92 | 79.66 | 140 |
| Jan 15, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 14, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 13, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 10, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 9, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 8, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.29 | - |
| Jan 7, 2025 | 76.03 | 76.92 | 75.27 | 76.54 | 76.29 | 55 |
| Jan 6, 2025 | 74.50 | 76.00 | 74.28 | 76.14 | 75.89 | 130 |
| Jan 3, 2025 | 71.80 | 71.92 | 71.80 | 71.89 | 71.66 | 220 |
| Jan 2, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.88 | - |
| Dec 30, 2024 | 69.00 | 69.00 | 69.00 | 69.10 | 68.88 | 51 |
| Dec 27, 2024 | 71.01 | 71.01 | 69.60 | 70.42 | 70.19 | 10 |
| Dec 23, 2024 | 70.00 | 70.27 | 69.20 | 70.20 | 69.97 | 54 |
| Dec 20, 2024 | 68.91 | 68.91 | 66.86 | 69.59 | 69.36 | 1,135 |
| Dec 19, 2024 | 70.06 | 70.06 | 68.13 | 68.61 | 68.39 | 144 |
| Dec 18, 2024 | 73.97 | 75.00 | 73.97 | 75.73 | 75.49 | 46 |
| Dec 17, 2024 | 74.00 | 74.30 | 74.00 | 74.58 | 74.34 | 40 |
| Dec 16, 2024 | 73.05 | 73.05 | 73.05 | 73.39 | 73.15 | 10 |
| Dec 13, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.72 | - |
| Dec 12, 2024 | 74.17 | 74.17 | 73.01 | 72.96 | 72.72 | 50 |
| Dec 11, 2024 | 0.204447 Dividend | |||||
| Dec 11, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.18 | - |
| Dec 10, 2024 | 72.30 | 72.30 | 72.30 | 70.41 | 69.95 | 5 |
| Dec 9, 2024 | 71.90 | 71.90 | 71.90 | 73.05 | 72.58 | 6 |
| Dec 6, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.90 | - |
| Dec 5, 2024 | 72.00 | 72.00 | 72.00 | 71.36 | 70.90 | 8 |
| Dec 4, 2024 | 72.85 | 72.85 | 72.85 | 73.30 | 72.82 | 20 |
| Dec 3, 2024 | 74.66 | 74.66 | 74.00 | 74.68 | 74.20 | 14 |
| Dec 2, 2024 | 70.53 | 70.89 | 70.53 | 74.66 | 74.18 | 5 |
| Nov 29, 2024 | 69.94 | 69.94 | 69.94 | 71.05 | 70.59 | 22 |
| Nov 28, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.55 | - |
| Nov 27, 2024 | 68.97 | 68.97 | 67.51 | 66.98 | 66.55 | 122 |
| Nov 26, 2024 | 70.71 | 70.71 | 69.81 | 69.86 | 69.41 | 36 |
| Nov 25, 2024 | 72.50 | 72.50 | 68.90 | 69.71 | 69.26 | 67 |
| Nov 22, 2024 | 70.48 | 70.48 | 70.38 | 69.12 | 68.67 | 41 |
| Nov 21, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.65 | - |
| Nov 20, 2024 | 66.63 | 66.63 | 66.63 | 66.08 | 65.65 | 25 |
| Nov 19, 2024 | 66.33 | 66.33 | 66.33 | 66.18 | 65.75 | 10 |
| Nov 18, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.21 | - |
| Nov 15, 2024 | 67.95 | 68.24 | 67.95 | 67.65 | 67.21 | 80 |
| Nov 14, 2024 | 72.43 | 72.43 | 71.41 | 71.23 | 70.77 | 314 |
| Nov 13, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 70.91 | - |
| Nov 12, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 70.91 | - |
| Nov 11, 2024 | 73.12 | 73.12 | 73.12 | 71.37 | 70.91 | 35 |
| Nov 8, 2024 | 73.60 | 73.70 | 73.12 | 73.28 | 72.80 | 34 |
| Nov 7, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.92 | - |
| Nov 6, 2024 | 72.53 | 72.53 | 71.54 | 70.38 | 69.92 | 48 |
| Nov 5, 2024 | 68.88 | 69.83 | 68.88 | 69.84 | 69.39 | 33 |
| Nov 4, 2024 | 68.50 | 68.50 | 68.50 | 68.40 | 67.96 | 20 |
| Nov 1, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.61 | - |
| Oct 31, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.61 | 12 |
| Oct 30, 2024 | 72.41 | 72.41 | 70.61 | 70.45 | 69.99 | 8 |
| Oct 29, 2024 | 71.52 | 71.52 | 71.52 | 71.42 | 70.96 | 3 |
| Oct 28, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.35 | - |
| Oct 25, 2024 | 72.86 | 72.86 | 72.58 | 72.82 | 72.35 | 27 |
| Oct 24, 2024 | 71.87 | 71.99 | 69.93 | 69.76 | 69.31 | 295 |
| Oct 23, 2024 | 67.50 | 67.91 | 67.50 | 67.27 | 66.83 | 17 |
| Oct 22, 2024 | 66.95 | 66.95 | 66.70 | 66.86 | 66.43 | 225 |
| Oct 21, 2024 | 66.95 | 66.95 | 66.95 | 67.10 | 66.66 | 75 |
| Oct 18, 2024 | 68.64 | 68.64 | 67.95 | 67.92 | 67.48 | 25 |
| Oct 17, 2024 | 70.65 | 70.71 | 68.32 | 68.79 | 68.34 | 380 |
| Oct 16, 2024 | 69.43 | 70.65 | 69.43 | 69.71 | 69.26 | 125 |
| Oct 15, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.41 | - |
| Oct 14, 2024 | 75.99 | 75.99 | 75.45 | 77.92 | 77.41 | 15 |
| Oct 11, 2024 | 77.14 | 77.14 | 75.99 | 75.71 | 75.22 | 87 |
| Oct 10, 2024 | 77.99 | 77.99 | 76.17 | 75.63 | 75.14 | 22 |
| Oct 9, 2024 | 73.26 | 73.88 | 73.26 | 74.65 | 74.17 | 70 |
| Oct 8, 2024 | 75.71 | 75.71 | 75.71 | 74.06 | 73.58 | 26 |
| Oct 7, 2024 | 74.00 | 74.25 | 74.00 | 73.77 | 73.29 | 90 |
| Oct 4, 2024 | 71.70 | 73.70 | 71.70 | 73.12 | 72.65 | 340 |
| Oct 3, 2024 | 10:1 Stock Splits | |||||
| Oct 3, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.57 | - |
| Oct 2, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.57 | - |
| Oct 1, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.57 | - |
| Sep 30, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.57 | - |
| Sep 27, 2024 | 76.00 | 76.00 | 74.42 | 74.05 | 73.57 | 30 |
| Sep 26, 2024 | 75.50 | 76.45 | 75.50 | 74.59 | 74.11 | 310 |
| Sep 25, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.29 | - |
| Sep 24, 2024 | 71.34 | 71.34 | 71.34 | 70.75 | 70.29 | 20 |
| Sep 23, 2024 | 69.63 | 69.63 | 69.63 | 70.33 | 69.87 | 80 |
| Sep 20, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.79 | - |
| Sep 19, 2024 | 69.61 | 70.33 | 69.61 | 71.25 | 70.79 | 210 |
| Sep 18, 2024 | 69.64 | 69.64 | 69.64 | 69.24 | 68.79 | 150 |
| Sep 17, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 16, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 13, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 12, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 11, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 10, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 9, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 6, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 5, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 4, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.89 | - |
| Sep 3, 2024 | 73.31 | 73.31 | 73.31 | 70.35 | 69.89 | 50 |
| Sep 2, 2024 | 73.76 | 73.76 | 73.76 | 73.44 | 72.96 | 50 |
| Aug 30, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.89 | - |
| Aug 29, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.89 | - |
| Aug 28, 2024 | 73.52 | 73.52 | 73.52 | 72.36 | 71.89 | 100 |
| Aug 27, 2024 | 72.63 | 72.91 | 72.63 | 73.56 | 73.08 | 220 |
| Aug 26, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.26 | - |
| Aug 23, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.26 | - |
| Aug 22, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.26 | - |
| Aug 21, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.26 | - |
| Aug 20, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.26 | - |
| Aug 19, 2024 | 78.28 | 78.96 | 78.28 | 77.76 | 77.26 | 50 |
| Aug 16, 2024 | 79.80 | 79.80 | 79.80 | 79.18 | 78.67 | 10 |
| Aug 14, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.58 | - |
| Aug 13, 2024 | 75.42 | 75.42 | 74.77 | 75.07 | 74.58 | 220 |
| Aug 12, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.14 | - |
| Aug 9, 2024 | 73.41 | 73.41 | 73.41 | 73.62 | 73.14 | 10 |
| Aug 8, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.85 | - |
| Aug 7, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.85 | - |
| Aug 6, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.85 | - |
| Aug 5, 2024 | 62.31 | 71.03 | 62.31 | 70.31 | 69.85 | 300 |
| Aug 2, 2024 | 74.58 | 74.58 | 74.58 | 70.93 | 70.47 | 20 |
| Aug 1, 2024 | 79.47 | 79.47 | 79.47 | 79.02 | 78.51 | 20 |
| Jul 31, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.35 | - |
| Jul 30, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.35 | - |
| Jul 29, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.35 | - |
| Jul 26, 2024 | 83.00 | 83.00 | 83.00 | 82.89 | 82.35 | 10 |
| Jul 25, 2024 | 84.52 | 84.52 | 84.52 | 83.16 | 82.62 | 50 |
| Jul 24, 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.21 | - |
| Jul 23, 2024 | 90.07 | 90.07 | 90.07 | 88.79 | 88.21 | 10 |
| Jul 22, 2024 | 84.96 | 84.96 | 84.96 | 87.42 | 86.85 | 50 |
| Jul 19, 2024 | 85.73 | 85.73 | 85.73 | 86.75 | 86.19 | 70 |
| Jul 18, 2024 | 87.79 | 90.16 | 86.63 | 86.63 | 86.07 | 2,500 |
| Jul 17, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.12 | - |
| Jul 16, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.12 | - |
| Jul 15, 2024 | 97.75 | 97.75 | 97.75 | 98.76 | 98.12 | 50 |
| Jul 12, 2024 | 97.85 | 97.85 | 96.97 | 99.70 | 99.05 | 80 |
| Jul 11, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 100.82 | - |
| Jul 10, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 100.82 | - |
| Jul 9, 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 100.82 | - |
| Jul 8, 2024 | 101.02 | 101.38 | 101.02 | 101.48 | 100.82 | 90 |
| Jul 5, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.45 | - |
| Jul 4, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.45 | - |
| Jul 3, 2024 | 100.42 | 100.42 | 100.42 | 100.10 | 99.45 | 80 |
| Jul 2, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 97.69 | - |
| Jul 1, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 97.69 | - |
| Jun 28, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 97.69 | - |
| Jun 27, 2024 | 98.50 | 98.50 | 98.50 | 98.33 | 97.69 | 10 |
| Jun 26, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.31 | - |
| Jun 25, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.31 | - |
| Jun 24, 2024 | 97.29 | 98.98 | 97.29 | 96.94 | 96.31 | 40 |
| Jun 21, 2024 | 99.69 | 99.69 | 95.43 | 99.06 | 98.42 | 420 |
| Jun 20, 2024 | 103.00 | 103.00 | 99.33 | 101.12 | 100.46 | 280 |
| Jun 19, 2024 | 103.74 | 105.92 | 103.74 | 102.54 | 101.87 | 250 |
| Jun 18, 2024 | 0.17778 Dividend | |||||
| Jun 18, 2024 | 100.56 | 101.74 | 100.56 | 101.58 | 100.92 | 110 |
| Jun 17, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.18 | - |
| Jun 14, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.18 | - |
| Jun 13, 2024 | 96.08 | 96.08 | 96.08 | 96.00 | 95.18 | 40 |
| Jun 12, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.61 | - |
| Jun 11, 2024 | 93.21 | 93.21 | 93.21 | 92.40 | 91.61 | 70 |
| Jun 10, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.23 | - |
| Jun 7, 2024 | 89.21 | 89.21 | 88.85 | 88.99 | 88.23 | 50 |
| Jun 6, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| Jun 5, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| Jun 4, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| Jun 3, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 31, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 30, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 29, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 28, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 27, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 24, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.13 | - |
| May 23, 2024 | 91.64 | 91.64 | 89.83 | 89.90 | 89.13 | 50 |
| May 22, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.52 | - |
| May 21, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.52 | - |
| May 20, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.52 | - |
| May 17, 2024 | 86.30 | 87.34 | 86.30 | 85.25 | 84.52 | 120 |
| May 16, 2024 | 87.48 | 87.48 | 87.48 | 87.36 | 86.61 | 80 |
| May 15, 2024 | 85.10 | 85.10 | 85.10 | 85.89 | 85.15 | 10 |
| May 14, 2024 | 83.77 | 83.77 | 83.77 | 83.89 | 83.17 | 80 |
| May 13, 2024 | 85.20 | 85.20 | 85.20 | 84.11 | 83.39 | 10 |
| May 10, 2024 | 85.40 | 85.40 | 85.40 | 85.17 | 84.44 | 10 |
| May 9, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.56 | - |
Related Tickers
301297.SZ Ferrotec (An Hui) Technology Development Co.,LTD
38.83
-1.45%
301611.SZ SUZHOU KEMATEK INC
56.43
-1.86%
688048.SS Suzhou Everbright Photonics Co., Ltd.
61.95
+2.86%
300666.SZ Konfoong Materials International Co., Ltd
76.17
-2.16%
300623.SZ Jiangsu JieJie Microelectronics Co., Ltd.
29.68
-2.24%
600206.SS GRINM ADVANCED MATERIALS
18.64
-1.01%
688037.SS KINGSEMI Co., Ltd.
93.95
-3.73%
600171.SS SHNAGHAI BELLING
34.83
-3.09%
688313.SS Henan Shijia Photons Technology Co., Ltd.
29.14
+0.55%
688536.SS 3Peak Incorporated
149.27
-0.96%