U.S. markets closed

Glory View Technology Co., Ltd. (301396.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
19.51+0.31 (+1.61%)
Al cierre: 03:04PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202419.0020.0818.9219.5119.513,111,219
27 jun 202419.0319.5019.0019.2019.202,807,084
26 jun 202417.5519.3217.3919.2219.223,128,539
25 jun 202417.6018.0817.3217.5617.561,092,281
24 jun 202418.6118.8117.4817.5217.521,505,400
21 jun 202418.8618.8618.1018.6118.611,168,520
20 jun 202419.5819.6318.7818.8018.801,229,980
19 jun 202419.5119.8219.3919.5419.541,268,760
18 jun 202418.7119.4418.7119.4119.411,286,720
17 jun 202419.0619.2318.7518.8018.801,138,900
14 jun 202418.9819.1018.3519.0519.051,261,160
13 jun 202418.4419.0718.4118.8818.881,636,360
12 jun 202417.9118.5517.8518.4418.441,354,465
11 jun 202417.2417.9616.6917.9117.911,477,080
07 jun 202416.8717.5416.8717.3617.361,427,960
06 jun 202418.0418.2816.6816.7916.791,757,080
05 jun 202418.0018.3417.5018.0318.031,097,435
04 jun 202418.8618.9617.8318.1318.131,909,280
03 jun 202419.6619.8218.7718.9918.991,735,557
31 may 202419.1519.7418.9519.6619.661,776,996
31 may 20240.15 Dividendo
30 may 202418.8619.2818.6419.0718.92918,748
29 may 202418.9619.3718.9519.0818.93962,255
28 may 202419.3819.6018.8818.9518.801,051,520
27 may 202419.1419.4818.7719.3819.231,457,440
24 may 202419.6920.0019.1219.1819.031,319,720
23 may 202420.0420.4219.7819.8219.661,555,451
22 may 202419.7020.2519.7020.2020.041,737,460
21 may 202420.6020.6119.8419.8619.701,982,576
20 may 202420.1620.5419.7220.0919.932,045,060
17 may 202419.4719.8619.3119.8619.701,258,575
16 may 202419.2119.6819.1119.4919.341,538,422
15 may 202419.2319.4918.9019.0018.851,400,800
14 may 202419.0519.6818.8419.3719.221,660,696
13 may 202419.2419.2418.5318.7318.581,837,587
10 may 202420.0420.2519.2119.3419.191,686,167
09 may 202420.0020.1319.9320.0219.861,177,060
08 may 202420.3920.4819.8119.8619.701,520,500
07 may 202420.3120.7520.2420.4320.271,619,000
06 may 202420.4820.7720.2820.3920.231,474,759
30 abr 202420.4520.7119.9720.3020.141,856,260
29 abr 202419.8921.1419.6320.4620.303,149,945
26 abr 202419.4920.3419.4320.2020.042,724,520
25 abr 202419.3819.7419.2119.5219.371,926,100
24 abr 202418.4419.4618.4119.4619.312,544,280
23 abr 202418.0018.6017.8118.3718.231,600,627
22 abr 202418.0018.2117.1518.0017.861,526,915
19 abr 202418.6518.8818.0818.1418.002,200,700
18 abr 202419.2019.2518.4418.6518.502,544,641
17 abr 202416.9719.1216.9619.1118.963,476,744
16 abr 202418.9018.9416.7116.7216.592,814,660
15 abr 202420.4820.5318.5418.9118.763,008,230
12 abr 202420.9421.4220.3020.4020.241,852,504
11 abr 202421.2621.9020.8120.8920.732,100,773
10 abr 202422.6622.6621.1521.3821.212,558,647
09 abr 202422.4022.8922.1522.6922.511,731,431
08 abr 202423.3523.6821.8222.7122.533,457,644
03 abr 202424.9424.9423.3123.3823.203,609,025
02 abr 202426.0026.2724.9125.1524.954,938,513
01 abr 202424.3725.7924.3225.6125.415,026,060
29 mar 202424.7625.1424.2424.4824.292,534,522
28 mar 202423.5625.5823.5025.1624.966,195,323
27 mar 202423.4525.0623.2624.2124.026,550,295
26 mar 202423.6623.8522.7923.4723.293,360,370
25 mar 202424.6025.0923.5023.6623.474,123,858
22 mar 202425.6525.9024.5724.8524.655,229,770
21 mar 202426.5026.7525.5525.6525.457,536,759
20 mar 202425.5527.5325.1626.7826.5711,702,020
19 mar 202426.9927.7025.8425.9325.7315,301,406
18 mar 202422.3626.5922.2026.5926.3811,064,409
15 mar 202421.6922.2021.5922.1621.992,275,155
14 mar 202422.3222.5021.4421.8521.683,034,367
13 mar 202422.1122.6022.0022.5222.343,091,632
12 mar 202421.7622.2021.5922.1521.982,981,440
11 mar 202421.2521.7921.0621.7721.602,449,600
08 mar 202421.0321.5820.8921.4621.291,891,962
07 mar 202421.6522.1520.9020.9820.812,378,160
06 mar 202421.3121.8521.0521.4921.322,312,295
05 mar 202422.1822.3021.2521.4621.293,977,205
04 mar 202421.7022.9320.9222.6122.434,729,784
01 mar 202421.6822.1621.2721.7521.584,197,061
29 feb 202419.9121.5719.8221.5321.363,237,496
28 feb 202423.3823.9720.5020.6020.445,657,499
27 feb 202422.6623.3822.1823.3023.124,996,572
26 feb 202422.4123.2021.8122.7922.616,842,256
23 feb 202422.9123.5020.6623.1722.997,806,186
22 feb 202420.1124.4220.1122.0021.837,642,196
21 feb 202419.1121.8018.7220.3520.195,635,683
20 feb 202417.9919.9717.9219.7319.574,571,701
19 feb 202417.5018.3117.3218.3118.173,946,066
08 feb 202414.4516.7814.4516.7216.593,269,116
07 feb 202415.7215.7814.0114.4114.303,168,009
06 feb 202415.5216.3413.8015.7415.623,628,719
05 feb 202418.2918.3115.5615.6215.503,513,652
02 feb 202419.9020.3917.8618.6818.532,608,213
01 feb 202419.9720.2519.2019.9919.832,303,700
31 ene 202421.3921.4819.8119.9719.812,887,256
30 ene 202422.7122.8421.3721.4621.292,540,536
29 ene 202424.1124.4922.8022.8422.662,320,000
26 ene 202424.5424.9324.1124.1123.922,338,294
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...