U.S. markets closed

Great Microwave Technology Co., Ltd. (688270.SS)

Shanghai - Shanghai Precio retrasado. Moneda en CNY.
Añadir a la lista de seguimiento
32.26-0.94 (-2.83%)
Al cierre: 03:00PM CST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202433.0033.0231.9032.2632.265,462,745
13 jun 202432.3534.1832.0833.2033.206,361,524
12 jun 202433.3033.7632.2332.2932.293,396,017
11 jun 202431.0033.6230.8733.4133.413,948,633
07 jun 202433.0733.3931.5231.5231.523,366,947
06 jun 202433.6134.2032.3232.7632.764,524,431
05 jun 202433.8934.7733.5633.6333.633,395,153
04 jun 202432.9334.4532.1634.3634.365,837,650
03 jun 202432.8833.8732.5032.9932.994,183,421
31 may 202432.1234.0032.1233.2433.246,008,029
30 may 202431.5533.2930.3832.0632.064,626,706
29 may 202434.0034.5030.9931.0831.083,474,305
28 may 202430.1532.1829.6831.5631.564,242,894
27 may 202429.9130.1828.7530.1530.153,083,743
24 may 202431.3331.3929.8929.9729.972,590,270
23 may 202432.1232.4431.0131.1531.152,920,002
22 may 202432.0133.0931.7032.2932.292,315,189
21 may 202432.4333.3331.5632.2532.253,174,446
20 may 202431.9233.4331.0632.6732.673,280,746
17 may 202431.1332.0930.9832.0932.092,093,755
16 may 202432.5032.5031.0531.2831.282,770,978
16 may 20240.17 Dividendo
16 may 20241.4:1 División de acciones
15 may 202432.4533.1831.8632.2632.092,010,782
14 may 202432.8633.0031.6132.4232.253,600,133
13 may 202433.7333.7332.2232.5932.424,491,051
10 may 202435.0335.5933.6434.2434.063,564,199
09 may 202435.2835.7034.7935.3635.182,903,146
08 may 202436.0736.3434.8935.0034.824,495,541
07 may 202433.5737.7133.5736.2136.027,775,226
06 may 202434.2134.4033.2933.7133.543,223,789
30 abr 202433.5833.8332.9733.3433.162,881,694
29 abr 202432.1833.7732.0733.5633.394,538,032
26 abr 202431.3632.8531.0132.4132.245,235,587
25 abr 202431.6931.8530.8630.9930.822,291,179
24 abr 202430.2131.7129.7931.4331.263,813,685
23 abr 202429.9131.0729.7130.0829.923,537,753
22 abr 202429.7131.0528.8030.2030.044,258,576
19 abr 202429.7130.0929.1429.3829.222,282,691
18 abr 202430.2130.9828.9629.9529.793,250,440
17 abr 202429.6430.5729.1930.0629.903,316,600
16 abr 202430.4931.1928.9328.9628.803,895,032
15 abr 202432.1432.6330.3630.8030.644,935,113
12 abr 202433.2033.5432.1732.2932.122,562,357
11 abr 202433.2433.8632.7832.9332.762,632,644
10 abr 202435.0235.4433.0733.5433.362,866,675
09 abr 202434.8335.3133.9434.9934.812,685,463
08 abr 202437.1437.2134.8234.9334.744,822,102
03 abr 202437.0238.8936.5637.5637.365,597,779
02 abr 202437.3537.4636.1137.0236.833,388,091
01 abr 202437.3637.8336.3337.5637.373,930,365
29 mar 202436.2536.2634.7936.6736.482,258,984
28 mar 202433.0436.5433.0435.7135.537,531,015
27 mar 202434.8534.9132.6832.7332.564,104,517
26 mar 202437.1437.3934.0734.5734.398,520,071
25 mar 202440.1940.6436.7737.1436.958,447,229
22 mar 202441.8642.2440.3640.7140.503,032,113
21 mar 202442.1543.2540.8942.0641.843,511,039
20 mar 202442.2443.5142.1842.5042.283,606,843
19 mar 202440.8943.5740.8942.4342.216,048,364
18 mar 202441.2041.3140.0041.0940.873,648,615
15 mar 202441.5441.7039.5040.5840.365,086,641
14 mar 202441.0742.3540.4141.3841.163,973,253
13 mar 202440.2442.1839.2041.2741.055,916,730
12 mar 202438.6140.4738.2539.9139.704,160,994
11 mar 202438.1138.7837.2538.6438.433,077,303
08 mar 202437.8638.7937.5738.4638.253,443,701
07 mar 202438.6640.0637.6137.7137.524,097,875
06 mar 202438.7139.6937.3638.7938.584,976,763
05 mar 202439.7941.7939.5139.7239.515,501,021
04 mar 202439.1640.7138.5940.7140.504,642,241
01 mar 202437.8439.5737.8439.1238.925,287,770
29 feb 202435.4437.8435.4137.6837.484,975,787
28 feb 202440.0240.8635.8735.8935.708,528,003
27 feb 202438.9241.3938.5740.5640.355,581,024
26 feb 202437.2140.4337.1138.5438.336,065,512
23 feb 202435.4238.6434.9037.7537.555,433,677
22 feb 202434.2435.3934.1535.3635.173,036,622
21 feb 202434.6536.3634.2134.3934.215,079,047
20 feb 202433.1335.4432.5135.0634.875,858,952
19 feb 202434.7135.3432.8833.5733.394,621,281
08 feb 202432.1434.7532.1334.4734.295,053,070
07 feb 202432.3633.7231.4932.1631.996,047,127
06 feb 202427.7631.9126.3531.4831.316,297,923
05 feb 202429.8929.8925.8628.0227.877,147,903
02 feb 202432.1432.5628.6629.8929.744,794,431
01 feb 202431.2133.0730.0032.0431.874,640,914
31 ene 202433.3233.5230.6930.8430.684,923,079
30 ene 202434.5734.5732.8633.2433.074,381,309
29 ene 202436.3537.1434.0034.3934.214,089,398
26 ene 202437.3637.4935.9236.0735.883,493,166
25 ene 202435.1937.6434.6537.2137.025,803,168
24 ene 202434.4235.3733.3335.2135.034,319,865
23 ene 202434.2235.1433.8334.3034.123,507,928
22 ene 202436.4436.9633.7533.9133.745,081,662
19 ene 202437.8637.8636.7936.9036.712,011,242
18 ene 202436.7238.0436.5638.0437.842,907,888
17 ene 202438.7138.8237.5537.5637.362,875,161
16 ene 202440.0140.1638.0038.5038.305,384,345
15 ene 202440.7740.7740.7740.7740.56-
*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...