SSE State-owned Enterprises Dividend (SSESOEDI)

SSESOEDI
🏛️ China →
1,498.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 1,183.67 1,196.39 1,182.57 1,194.57 1,025.1M
2021-12-30 1,183.20 1,186.97 1,181.58 1,183.75 1,190.5M
2021-12-29 1,186.67 1,193.47 1,184.76 1,184.98 1,090.1M
2021-12-28 1,201.82 1,201.82 1,182.59 1,188.21 1,444.3M
2021-12-27 1,196.33 1,206.90 1,195.91 1,199.88 1,059.0M
2021-12-24 1,205.39 1,205.67 1,195.34 1,198.18 1,140.8M
2021-12-23 1,197.85 1,209.07 1,195.49 1,206.92 1,180.4M
2021-12-22 1,201.14 1,201.14 1,191.79 1,199.37 1,322.3M
2021-12-21 1,181.79 1,202.20 1,181.79 1,200.06 1,731.3M
2021-12-20 1,194.55 1,203.32 1,181.05 1,183.25 1,397.9M
2021-12-17 1,207.94 1,209.85 1,192.25 1,195.57 1,557.8M
2021-12-16 1,181.41 1,203.46 1,179.96 1,203.08 1,894.6M
2021-12-15 1,167.15 1,179.89 1,163.36 1,174.04 1,312.7M
2021-12-14 1,180.67 1,180.90 1,166.90 1,167.22 1,582.9M
2021-12-13 1,185.15 1,190.95 1,182.02 1,183.35 1,838.3M
2021-12-10 1,188.26 1,188.64 1,175.54 1,183.19 2,574.5M
2021-12-09 1,190.04 1,196.34 1,183.71 1,190.86 2,416.9M
2021-12-08 1,194.18 1,194.24 1,183.10 1,190.15 1,936.7M
2021-12-07 1,189.85 1,197.28 1,175.68 1,195.85 2,421.8M
2021-12-06 1,183.22 1,200.19 1,179.35 1,179.57 2,063.9M
2021-12-03 1,169.95 1,195.55 1,156.54 1,186.55 1,708.1M
2021-12-02 1,155.18 1,172.38 1,155.09 1,169.64 1,764.5M
2021-12-01 1,142.24 1,160.15 1,138.47 1,159.81 1,410.4M
2021-11-30 1,144.24 1,156.87 1,138.78 1,140.04 1,457.6M
2021-11-29 1,141.57 1,145.60 1,134.51 1,145.60 1,768.4M
2021-11-26 1,168.29 1,169.87 1,156.37 1,158.23 1,379.2M
2021-11-25 1,188.41 1,191.66 1,168.97 1,178.07 1,250.4M
2021-11-24 1,173.72 1,187.42 1,171.24 1,186.70 1,586.7M
2021-11-23 1,161.24 1,174.59 1,158.94 1,166.23 1,526.4M
2021-11-22 1,162.59 1,171.34 1,155.90 1,158.48 1,442.3M
2021-11-19 1,146.86 1,163.50 1,138.35 1,160.61 1,471.2M
2021-11-18 1,150.22 1,154.35 1,144.05 1,147.51 1,201.5M
2021-11-17 1,144.55 1,148.37 1,141.22 1,146.17 1,195.9M
2021-11-16 1,155.57 1,158.58 1,143.92 1,145.23 1,387.2M
2021-11-15 1,147.82 1,155.89 1,145.94 1,154.67 1,253.5M
2021-11-12 1,161.06 1,162.88 1,150.68 1,153.16 1,285.9M
2021-11-11 1,150.99 1,168.01 1,149.65 1,166.42 1,881.9M
2021-11-10 1,148.10 1,150.23 1,128.22 1,148.75 1,645.6M
2021-11-09 1,167.40 1,167.40 1,150.14 1,154.28 1,282.9M
2021-11-08 1,168.32 1,175.39 1,161.98 1,164.64 1,437.1M
2021-11-05 1,179.34 1,180.10 1,163.79 1,163.79 1,523.9M
2021-11-04 1,188.60 1,188.86 1,174.61 1,183.80 1,414.7M
2021-11-03 1,170.24 1,193.74 1,168.21 1,191.56 1,511.6M
2021-11-02 1,191.22 1,196.07 1,152.37 1,167.40 2,617.2M
2021-11-01 1,183.73 1,196.62 1,179.14 1,191.76 2,196.1M
2021-10-29 1,194.01 1,195.16 1,183.19 1,192.66 1,687.0M
2021-10-28 1,215.74 1,216.52 1,182.91 1,191.58 1,836.6M
2021-10-27 1,255.84 1,257.40 1,228.93 1,233.81 1,747.9M
2021-10-26 1,281.87 1,284.51 1,265.23 1,268.93 1,460.2M
2021-10-25 1,277.78 1,289.43 1,259.72 1,280.47 1,550.7M
2021-10-22 1,312.99 1,324.58 1,274.26 1,276.60 1,869.2M
2021-10-21 1,283.33 1,334.29 1,283.33 1,318.16 2,032.1M
2021-10-20 1,291.52 1,299.62 1,286.73 1,295.51 1,626.5M
2021-10-19 1,332.83 1,352.27 1,320.40 1,338.60 1,701.5M
2021-10-18 1,296.37 1,337.68 1,295.42 1,334.33 1,876.7M
2021-10-15 1,278.88 1,302.11 1,269.66 1,297.51 1,761.6M
2021-10-14 1,280.76 1,293.85 1,264.51 1,279.08 1,300.1M
2021-10-13 1,319.21 1,319.21 1,270.07 1,287.51 1,729.9M
2021-10-12 1,341.38 1,365.82 1,297.45 1,319.93 2,199.2M
2021-10-11 1,312.76 1,341.10 1,305.31 1,339.66 2,356.5M
2021-10-08 1,340.77 1,343.28 1,298.12 1,310.96 2,343.7M
2021-09-30 1,312.66 1,324.20 1,294.27 1,323.89 1,942.4M
2021-09-29 1,360.00 1,370.69 1,308.51 1,312.35 2,641.8M
2021-09-28 1,324.99 1,368.20 1,319.98 1,367.93 2,486.7M
2021-09-27 1,363.41 1,367.57 1,315.76 1,321.05 2,331.6M
2021-09-24 1,406.20 1,410.50 1,351.68 1,354.29 2,171.3M
2021-09-23 1,453.96 1,458.52 1,400.47 1,412.33 2,310.1M
2021-09-22 1,375.58 1,427.16 1,363.08 1,427.14 2,601.2M
2021-09-17 1,427.12 1,461.04 1,364.02 1,387.00 2,322.0M
2021-09-16 1,453.26 1,481.17 1,435.82 1,435.85 2,649.3M
2021-09-15 1,435.26 1,453.20 1,420.47 1,432.19 2,284.8M
2021-09-14 1,466.74 1,475.27 1,434.97 1,439.55 3,185.3M
2021-09-13 1,431.98 1,482.67 1,431.98 1,473.43 2,865.3M
2021-09-10 1,448.17 1,465.98 1,427.34 1,429.44 3,573.7M
2021-09-09 1,401.50 1,462.89 1,393.88 1,460.40 3,315.4M
2021-09-08 1,378.53 1,410.30 1,374.37 1,399.25 2,793.3M
2021-09-07 1,346.90 1,389.79 1,341.74 1,381.79 2,826.4M
2021-09-06 1,338.46 1,353.28 1,327.30 1,339.78 2,225.1M
2021-09-03 1,328.12 1,343.22 1,320.94 1,329.62 2,454.6M
2021-09-02 1,304.69 1,341.14 1,304.61 1,339.68 2,258.5M
2021-09-01 1,320.90 1,334.00 1,290.75 1,302.61 3,155.2M
2021-08-31 1,259.59 1,311.14 1,257.51 1,309.77 2,660.7M
2021-08-30 1,250.24 1,265.74 1,243.63 1,262.88 2,463.9M
2021-08-27 1,219.50 1,245.34 1,216.52 1,244.83 1,853.5M
2021-08-26 1,214.02 1,240.51 1,212.59 1,230.03 2,044.1M
2021-08-25 1,196.04 1,214.91 1,191.85 1,213.99 1,464.9M
2021-08-24 1,195.22 1,197.76 1,182.58 1,192.80 1,598.9M
2021-08-23 1,188.64 1,196.89 1,184.72 1,186.75 1,618.5M
2021-08-20 1,169.96 1,180.64 1,163.21 1,178.31 1,889.6M
2021-08-19 1,177.62 1,177.62 1,166.19 1,173.10 1,851.1M
2021-08-18 1,178.68 1,188.34 1,175.64 1,184.77 2,085.9M
2021-08-17 1,190.05 1,198.61 1,172.77 1,175.47 2,000.9M
2021-08-16 1,197.36 1,203.85 1,187.57 1,192.04 1,670.7M
2021-08-13 1,188.08 1,196.81 1,182.99 1,193.79 1,327.1M
2021-08-12 1,172.61 1,198.27 1,165.34 1,192.41 1,663.3M
2021-08-11 1,151.20 1,177.25 1,151.20 1,176.09 2,197.8M
2021-08-10 1,147.97 1,148.15 1,139.53 1,146.95 1,557.1M
2021-08-09 1,136.40 1,154.06 1,132.36 1,150.38 1,873.0M
2021-08-06 1,121.61 1,137.52 1,116.73 1,136.30 1,411.7M
2021-08-05 1,126.20 1,136.19 1,117.51 1,123.10 1,481.8M
2021-08-04 1,111.75 1,130.20 1,108.61 1,128.33 1,543.4M
2021-08-03 1,116.99 1,125.39 1,104.16 1,106.33 1,689.7M
2021-08-02 1,130.75 1,130.75 1,104.24 1,124.26 2,365.0M
2021-07-30 1,136.63 1,154.90 1,128.41 1,153.29 1,879.5M
2021-07-29 1,136.40 1,138.07 1,119.87 1,131.36 1,712.1M
2021-07-28 1,129.79 1,140.56 1,116.37 1,130.96 2,174.1M
2021-07-27 1,160.23 1,175.18 1,136.15 1,137.18 2,144.3M
2021-07-26 1,182.07 1,182.50 1,148.85 1,159.41 2,093.8M
2021-07-23 1,179.34 1,197.39 1,174.96 1,176.49 1,841.7M
2021-07-22 1,165.16 1,184.36 1,161.19 1,181.47 1,710.6M
2021-07-21 1,177.94 1,180.49 1,161.43 1,164.01 1,607.9M
2021-07-20 1,177.21 1,177.21 1,161.90 1,173.53 1,404.0M
2021-07-19 1,191.33 1,195.04 1,181.39 1,182.22 1,785.9M
2021-07-16 1,173.48 1,193.42 1,172.76 1,184.50 1,772.5M
2021-07-15 1,160.49 1,175.13 1,149.90 1,173.35 1,962.8M
2021-07-14 1,159.59 1,171.19 1,158.94 1,161.93 2,128.7M
2021-07-13 1,149.57 1,160.32 1,142.45 1,156.90 2,012.1M
2021-07-12 1,160.70 1,167.03 1,146.70 1,148.40 2,407.4M
2021-07-09 1,143.82 1,161.96 1,142.74 1,160.33 2,066.7M
2021-07-08 1,165.32 1,165.64 1,144.02 1,144.04 2,098.2M
2021-07-07 1,168.69 1,170.82 1,161.68 1,169.49 1,549.0M
2021-07-06 1,179.12 1,180.07 1,169.81 1,177.55 1,784.8M
2021-07-05 1,182.53 1,186.87 1,174.27 1,181.84 1,746.4M
2021-07-02 1,189.26 1,191.43 1,181.03 1,182.99 2,054.4M
2021-07-01 1,200.84 1,204.10 1,190.69 1,191.30 1,822.9M
2021-06-30 1,188.42 1,205.49 1,187.95 1,200.43 1,907.4M
2021-06-29 1,203.80 1,203.81 1,189.92 1,190.79 1,865.2M
2021-06-28 1,222.44 1,222.54 1,206.83 1,208.23 1,727.0M
2021-06-25 1,227.04 1,246.03 1,225.24 1,242.79 1,801.9M
2021-06-24 1,219.73 1,238.24 1,213.18 1,228.59 1,784.9M
2021-06-23 1,202.90 1,220.68 1,201.17 1,214.98 1,932.7M
2021-06-22 1,197.59 1,202.42 1,193.19 1,198.38 1,992.4M
2021-06-21 1,199.43 1,199.60 1,190.68 1,193.74 2,050.7M
2021-06-18 1,203.20 1,205.57 1,191.09 1,194.52 1,961.7M
2021-06-17 1,208.87 1,216.23 1,200.93 1,202.98 2,003.9M
2021-06-16 1,218.27 1,229.39 1,209.64 1,215.81 2,005.6M
2021-06-15 1,228.63 1,230.37 1,210.62 1,217.02 2,467.8M
2021-06-11 1,213.39 1,221.36 1,213.39 1,217.51 2,395.5M
2021-06-10 1,203.48 1,218.43 1,201.60 1,207.80 2,127.3M
2021-06-09 1,193.70 1,213.90 1,190.86 1,204.97 2,103.9M
2021-06-08 1,194.03 1,198.25 1,188.42 1,193.67 2,039.6M
2021-06-07 1,199.05 1,203.77 1,192.21 1,195.27 1,977.4M
2021-06-04 1,195.82 1,204.57 1,186.66 1,198.89 2,086.7M
2021-06-03 1,204.20 1,217.22 1,202.59 1,205.67 2,446.3M
2021-06-02 1,197.30 1,204.14 1,193.53 1,198.99 2,443.6M
2021-06-01 1,185.85 1,200.25 1,174.92 1,199.58 2,219.8M
2021-05-31 1,197.27 1,197.48 1,185.94 1,190.88 2,289.6M
2021-05-28 1,196.95 1,202.00 1,188.26 1,192.37 1,869.8M
2021-05-27 1,181.50 1,193.73 1,180.74 1,191.24 1,827.6M
2021-05-26 1,177.00 1,185.17 1,173.55 1,181.77 1,931.8M
2021-05-25 1,172.80 1,180.24 1,160.22 1,178.19 2,408.5M
2021-05-24 1,169.14 1,176.52 1,166.19 1,169.73 1,336.1M
2021-05-21 1,167.15 1,178.95 1,164.04 1,172.78 1,372.1M
2021-05-20 1,176.58 1,176.58 1,161.12 1,170.92 1,718.3M
2021-05-19 1,211.37 1,211.37 1,194.55 1,197.67 1,631.5M
2021-05-18 1,214.36 1,216.87 1,209.11 1,214.71 1,302.5M
2021-05-17 1,210.64 1,219.08 1,206.21 1,208.22 1,794.6M
2021-05-14 1,221.16 1,223.04 1,207.31 1,212.91 1,712.7M
2021-05-13 1,229.20 1,236.74 1,214.81 1,218.70 1,605.5M
2021-05-12 1,234.22 1,245.92 1,233.55 1,244.40 1,828.7M
2021-05-11 1,239.57 1,239.57 1,214.01 1,235.84 1,793.0M
2021-05-10 1,237.39 1,255.17 1,230.49 1,254.37 2,222.3M
2021-05-07 1,215.97 1,239.08 1,210.31 1,228.80 2,456.6M
2021-05-06 1,188.70 1,213.70 1,188.70 1,209.52 1,973.4M
2021-04-30 1,192.74 1,194.16 1,179.88 1,183.02 2,455.7M
2021-04-29 1,200.44 1,204.63 1,187.52 1,202.62 1,898.2M
2021-04-28 1,188.51 1,198.37 1,183.02 1,198.25 1,439.4M
2021-04-27 1,197.01 1,200.10 1,181.73 1,192.71 1,324.1M
2021-04-26 1,210.54 1,215.22 1,196.64 1,197.42 1,677.1M
2021-04-23 1,201.48 1,206.09 1,195.31 1,204.74 1,568.7M
2021-04-22 1,203.54 1,217.71 1,200.96 1,203.37 1,816.0M
2021-04-21 1,203.06 1,203.23 1,194.79 1,198.83 1,555.7M
2021-04-20 1,205.84 1,210.65 1,201.66 1,206.15 1,551.5M
2021-04-19 1,208.07 1,216.91 1,206.78 1,209.90 1,712.6M
2021-04-16 1,195.89 1,212.37 1,192.13 1,210.42 1,419.0M
2021-04-15 1,189.61 1,194.69 1,184.46 1,191.94 1,511.0M
2021-04-14 1,184.34 1,191.57 1,179.00 1,189.38 1,495.8M
2021-04-13 1,194.80 1,195.87 1,181.86 1,186.28 1,606.9M
2021-04-12 1,192.87 1,202.29 1,187.83 1,198.41 1,912.5M
2021-04-09 1,187.20 1,195.23 1,180.72 1,194.15 1,456.7M
2021-04-08 1,191.60 1,196.83 1,183.05 1,188.76 1,559.0M
2021-04-07 1,176.61 1,190.78 1,171.46 1,190.09 1,830.1M
2021-04-06 1,174.60 1,184.03 1,174.27 1,178.05 1,234.1M
2021-04-02 1,188.32 1,188.81 1,171.37 1,173.30 1,767.1M
2021-04-01 1,180.18 1,192.30 1,175.28 1,188.41 1,582.6M
2021-03-31 1,181.41 1,183.20 1,175.38 1,181.19 2,244.0M
2021-03-30 1,181.69 1,183.07 1,171.66 1,183.01 2,111.8M
2021-03-29 1,167.28 1,187.54 1,163.02 1,185.29 2,808.5M
2021-03-26 1,146.20 1,157.18 1,144.68 1,155.95 1,940.0M
2021-03-25 1,139.57 1,151.66 1,138.47 1,144.32 1,646.6M
2021-03-24 1,151.74 1,153.09 1,132.47 1,139.26 1,848.6M
2021-03-23 1,172.49 1,175.01 1,152.87 1,156.78 1,860.3M
2021-03-22 1,166.85 1,177.63 1,166.85 1,173.61 1,903.7M
2021-03-19 1,160.93 1,175.32 1,158.57 1,165.94 2,427.6M
2021-03-18 1,170.21 1,177.30 1,166.84 1,170.47 1,689.9M
2021-03-17 1,174.31 1,174.54 1,160.16 1,173.52 1,893.7M
2021-03-16 1,181.37 1,186.80 1,168.54 1,178.01 2,062.5M
2021-03-15 1,169.94 1,189.76 1,169.77 1,184.27 2,787.2M
2021-03-12 1,159.55 1,174.00 1,151.89 1,171.11 2,589.0M
2021-03-11 1,135.61 1,158.44 1,132.52 1,156.92 2,582.8M
2021-03-10 1,138.58 1,147.61 1,129.90 1,135.02 2,308.7M
2021-03-09 1,136.82 1,158.28 1,122.56 1,139.69 3,273.1M
2021-03-08 1,149.43 1,159.13 1,136.15 1,136.91 3,097.8M
2021-03-05 1,145.15 1,150.86 1,130.80 1,141.06 3,067.1M
2021-03-04 1,152.83 1,167.62 1,151.12 1,157.94 3,175.1M
2021-03-03 1,120.33 1,157.38 1,120.33 1,156.49 3,502.3M
2021-03-02 1,131.26 1,137.36 1,114.22 1,120.96 2,445.4M
2021-03-01 1,110.32 1,125.38 1,108.68 1,124.80 2,196.6M
2021-02-26 1,114.37 1,121.30 1,106.01 1,107.63 2,932.8M
2021-02-25 1,123.13 1,137.54 1,122.15 1,131.26 2,888.8M
2021-02-24 1,129.26 1,129.86 1,107.64 1,113.94 2,629.0M
2021-02-23 1,138.45 1,141.20 1,124.56 1,127.39 3,271.2M
2021-02-22 1,123.00 1,157.36 1,123.00 1,142.10 4,059.1M
2021-02-19 1,098.56 1,122.48 1,095.98 1,121.63 2,422.4M
2021-02-18 1,085.49 1,103.46 1,085.49 1,100.88 3,464.8M
2021-02-10 1,069.19 1,074.64 1,065.42 1,070.89 3,030.1M
2021-02-09 1,062.06 1,068.23 1,059.22 1,067.33 2,112.8M
2021-02-08 1,058.81 1,067.18 1,055.67 1,063.25 2,409.9M
2021-02-05 1,046.89 1,063.10 1,044.61 1,058.96 3,352.0M
2021-02-04 1,047.95 1,052.54 1,043.61 1,048.05 1,708.4M
2021-02-03 1,055.63 1,055.94 1,045.69 1,050.82 1,663.6M
2021-02-02 1,061.77 1,063.26 1,053.99 1,056.09 1,709.0M
2021-02-01 1,055.66 1,063.20 1,049.53 1,062.03 1,889.9M
2021-01-29 1,069.69 1,072.32 1,051.96 1,056.92 2,004.2M
2021-01-28 1,076.02 1,076.02 1,065.84 1,068.43 1,680.7M
2021-01-27 1,082.96 1,093.20 1,080.84 1,082.47 1,888.6M
2021-01-26 1,078.83 1,093.36 1,078.26 1,082.47 1,575.6M
2021-01-25 1,090.07 1,090.07 1,077.48 1,079.70 1,852.0M
2021-01-22 1,109.08 1,109.08 1,094.09 1,094.72 1,914.2M
2021-01-21 1,107.63 1,116.74 1,105.21 1,111.43 1,935.9M
2021-01-20 1,107.63 1,112.07 1,103.53 1,107.26 2,189.1M
2021-01-19 1,104.15 1,113.47 1,097.84 1,108.35 2,675.0M
2021-01-18 1,099.99 1,110.68 1,097.87 1,107.51 2,612.8M
2021-01-15 1,094.51 1,107.27 1,094.51 1,100.25 3,688.1M
2021-01-14 1,091.08 1,098.62 1,085.99 1,090.73 2,427.2M
2021-01-13 1,089.76 1,097.97 1,083.38 1,094.35 2,443.1M
2021-01-12 1,076.29 1,090.10 1,076.01 1,089.85 2,059.2M
2021-01-11 1,094.05 1,094.31 1,075.97 1,078.27 2,843.7M
2021-01-08 1,088.82 1,097.72 1,083.41 1,096.41 2,281.6M
2021-01-07 1,083.92 1,092.98 1,080.91 1,089.92 2,338.0M
2021-01-06 1,078.77 1,086.13 1,075.36 1,083.57 2,036.1M
2021-01-05 1,089.29 1,089.29 1,068.94 1,080.18 2,332.5M
2021-01-04 1,086.30 1,093.54 1,081.38 1,090.20 2,391.7M