Great Microwave Technology Co., Ltd. (688270.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 25.72 | 26.80 | 25.33 | 26.10 | 26.10 | 3,749,702 |
| 27 June 2024 | 26.96 | 27.30 | 25.83 | 25.86 | 25.86 | 4,647,216 |
| 26 June 2024 | 26.61 | 27.20 | 25.91 | 27.10 | 27.10 | 5,217,562 |
| 25 June 2024 | 28.00 | 28.00 | 26.05 | 26.80 | 26.80 | 6,823,955 |
| 24 June 2024 | 30.94 | 31.00 | 27.76 | 27.96 | 27.96 | 5,921,922 |
| 21 June 2024 | 31.86 | 31.86 | 30.30 | 30.50 | 30.50 | 5,637,941 |
| 20 June 2024 | 31.99 | 33.52 | 31.90 | 32.02 | 32.02 | 4,382,135 |
| 19 June 2024 | 33.00 | 33.85 | 32.31 | 32.37 | 32.37 | 5,215,994 |
| 18 June 2024 | 32.50 | 33.55 | 32.50 | 33.11 | 33.11 | 3,311,952 |
| 17 June 2024 | 32.24 | 33.59 | 32.02 | 32.60 | 32.60 | 4,457,656 |
| 14 June 2024 | 33.00 | 33.02 | 31.90 | 32.26 | 32.26 | 5,462,745 |
| 13 June 2024 | 32.35 | 34.18 | 32.08 | 33.20 | 33.20 | 6,361,524 |
| 12 June 2024 | 33.30 | 33.76 | 32.23 | 32.29 | 32.29 | 3,396,017 |
| 11 June 2024 | 31.00 | 33.62 | 30.87 | 33.41 | 33.41 | 3,948,633 |
| 07 June 2024 | 33.07 | 33.39 | 31.52 | 31.52 | 31.52 | 3,366,947 |
| 06 June 2024 | 33.61 | 34.20 | 32.32 | 32.76 | 32.76 | 4,524,431 |
| 05 June 2024 | 33.89 | 34.77 | 33.56 | 33.63 | 33.63 | 3,395,153 |
| 04 June 2024 | 32.93 | 34.45 | 32.16 | 34.36 | 34.36 | 5,837,650 |
| 03 June 2024 | 32.88 | 33.87 | 32.50 | 32.99 | 32.99 | 4,183,421 |
| 31 May 2024 | 32.12 | 34.00 | 32.12 | 33.24 | 33.24 | 6,008,029 |
| 30 May 2024 | 31.55 | 33.29 | 30.38 | 32.06 | 32.06 | 4,626,706 |
| 29 May 2024 | 34.00 | 34.50 | 30.99 | 31.08 | 31.08 | 3,474,305 |
| 28 May 2024 | 30.15 | 32.18 | 29.68 | 31.56 | 31.56 | 4,242,894 |
| 27 May 2024 | 29.91 | 30.18 | 28.75 | 30.15 | 30.15 | 3,083,743 |
| 24 May 2024 | 31.33 | 31.39 | 29.89 | 29.97 | 29.97 | 2,590,270 |
| 23 May 2024 | 32.12 | 32.44 | 31.01 | 31.15 | 31.15 | 2,920,002 |
| 22 May 2024 | 32.01 | 33.09 | 31.70 | 32.29 | 32.29 | 2,315,189 |
| 21 May 2024 | 32.43 | 33.33 | 31.56 | 32.25 | 32.25 | 3,174,446 |
| 20 May 2024 | 31.92 | 33.43 | 31.06 | 32.67 | 32.67 | 3,280,746 |
| 17 May 2024 | 31.13 | 32.09 | 30.98 | 32.09 | 32.09 | 2,093,755 |
| 16 May 2024 | 32.50 | 32.50 | 31.05 | 31.28 | 31.28 | 2,770,978 |
| 16 May 2024 | 0.17 Dividend | |||||
| 16 May 2024 | 1.4:1 Stock split | |||||
| 15 May 2024 | 32.45 | 33.18 | 31.86 | 32.26 | 32.09 | 2,010,782 |
| 14 May 2024 | 32.86 | 33.00 | 31.61 | 32.42 | 32.25 | 3,600,133 |
| 13 May 2024 | 33.73 | 33.73 | 32.22 | 32.59 | 32.42 | 4,491,051 |
| 10 May 2024 | 35.03 | 35.59 | 33.64 | 34.24 | 34.06 | 3,564,199 |
| 09 May 2024 | 35.28 | 35.70 | 34.79 | 35.36 | 35.18 | 2,903,146 |
| 08 May 2024 | 36.07 | 36.34 | 34.89 | 35.00 | 34.82 | 4,495,541 |
| 07 May 2024 | 33.57 | 37.71 | 33.57 | 36.21 | 36.02 | 7,775,226 |
| 06 May 2024 | 34.21 | 34.40 | 33.29 | 33.71 | 33.54 | 3,223,789 |
| 30 Apr 2024 | 33.58 | 33.83 | 32.97 | 33.34 | 33.16 | 2,881,694 |
| 29 Apr 2024 | 32.18 | 33.77 | 32.07 | 33.56 | 33.39 | 4,538,032 |
| 26 Apr 2024 | 31.36 | 32.85 | 31.01 | 32.41 | 32.24 | 5,235,587 |
| 25 Apr 2024 | 31.69 | 31.85 | 30.86 | 30.99 | 30.82 | 2,291,179 |
| 24 Apr 2024 | 30.21 | 31.71 | 29.79 | 31.43 | 31.26 | 3,813,685 |
| 23 Apr 2024 | 29.91 | 31.07 | 29.71 | 30.08 | 29.92 | 3,537,753 |
| 22 Apr 2024 | 29.71 | 31.05 | 28.80 | 30.20 | 30.04 | 4,258,576 |
| 19 Apr 2024 | 29.71 | 30.09 | 29.14 | 29.38 | 29.22 | 2,282,691 |
| 18 Apr 2024 | 30.21 | 30.98 | 28.96 | 29.95 | 29.79 | 3,250,440 |
| 17 Apr 2024 | 29.64 | 30.57 | 29.19 | 30.06 | 29.90 | 3,316,600 |
| 16 Apr 2024 | 30.49 | 31.19 | 28.93 | 28.96 | 28.80 | 3,895,032 |
| 15 Apr 2024 | 32.14 | 32.63 | 30.36 | 30.80 | 30.64 | 4,935,113 |
| 12 Apr 2024 | 33.20 | 33.54 | 32.17 | 32.29 | 32.12 | 2,562,357 |
| 11 Apr 2024 | 33.24 | 33.86 | 32.78 | 32.93 | 32.76 | 2,632,644 |
| 10 Apr 2024 | 35.02 | 35.44 | 33.07 | 33.54 | 33.36 | 2,866,675 |
| 09 Apr 2024 | 34.83 | 35.31 | 33.94 | 34.99 | 34.81 | 2,685,463 |
| 08 Apr 2024 | 37.14 | 37.21 | 34.82 | 34.93 | 34.74 | 4,822,102 |
| 03 Apr 2024 | 37.02 | 38.89 | 36.56 | 37.56 | 37.36 | 5,597,779 |
| 02 Apr 2024 | 37.35 | 37.46 | 36.11 | 37.02 | 36.83 | 3,388,091 |
| 01 Apr 2024 | 37.36 | 37.83 | 36.33 | 37.56 | 37.37 | 3,930,365 |
| 29 Mar 2024 | 36.25 | 36.26 | 34.79 | 36.67 | 36.48 | 2,258,984 |
| 28 Mar 2024 | 33.04 | 36.54 | 33.04 | 35.71 | 35.53 | 7,531,015 |
| 27 Mar 2024 | 34.85 | 34.91 | 32.68 | 32.73 | 32.56 | 4,104,517 |
| 26 Mar 2024 | 37.14 | 37.39 | 34.07 | 34.57 | 34.39 | 8,520,071 |
| 25 Mar 2024 | 40.19 | 40.64 | 36.77 | 37.14 | 36.95 | 8,447,229 |
| 22 Mar 2024 | 41.86 | 42.24 | 40.36 | 40.71 | 40.50 | 3,032,113 |
| 21 Mar 2024 | 42.15 | 43.25 | 40.89 | 42.06 | 41.84 | 3,511,039 |
| 20 Mar 2024 | 42.24 | 43.51 | 42.18 | 42.50 | 42.28 | 3,606,843 |
| 19 Mar 2024 | 40.89 | 43.57 | 40.89 | 42.43 | 42.21 | 6,048,364 |
| 18 Mar 2024 | 41.20 | 41.31 | 40.00 | 41.09 | 40.87 | 3,648,615 |
| 15 Mar 2024 | 41.54 | 41.70 | 39.50 | 40.58 | 40.36 | 5,086,641 |
| 14 Mar 2024 | 41.07 | 42.35 | 40.41 | 41.38 | 41.16 | 3,973,253 |
| 13 Mar 2024 | 40.24 | 42.18 | 39.20 | 41.27 | 41.05 | 5,916,730 |
| 12 Mar 2024 | 38.61 | 40.47 | 38.25 | 39.91 | 39.70 | 4,160,994 |
| 11 Mar 2024 | 38.11 | 38.78 | 37.25 | 38.64 | 38.43 | 3,077,303 |
| 08 Mar 2024 | 37.86 | 38.79 | 37.57 | 38.46 | 38.25 | 3,443,701 |
| 07 Mar 2024 | 38.66 | 40.06 | 37.61 | 37.71 | 37.52 | 4,097,875 |
| 06 Mar 2024 | 38.71 | 39.69 | 37.36 | 38.79 | 38.58 | 4,976,763 |
| 05 Mar 2024 | 39.79 | 41.79 | 39.51 | 39.72 | 39.51 | 5,501,021 |
| 04 Mar 2024 | 39.16 | 40.71 | 38.59 | 40.71 | 40.50 | 4,642,241 |
| 01 Mar 2024 | 37.84 | 39.57 | 37.84 | 39.12 | 38.92 | 5,287,770 |
| 29 Feb 2024 | 35.44 | 37.84 | 35.41 | 37.68 | 37.48 | 4,975,787 |
| 28 Feb 2024 | 40.02 | 40.86 | 35.87 | 35.89 | 35.70 | 8,528,003 |
| 27 Feb 2024 | 38.92 | 41.39 | 38.57 | 40.56 | 40.35 | 5,581,024 |
| 26 Feb 2024 | 37.21 | 40.43 | 37.11 | 38.54 | 38.33 | 6,065,512 |
| 23 Feb 2024 | 35.42 | 38.64 | 34.90 | 37.75 | 37.55 | 5,433,677 |
| 22 Feb 2024 | 34.24 | 35.39 | 34.15 | 35.36 | 35.17 | 3,036,622 |
| 21 Feb 2024 | 34.65 | 36.36 | 34.21 | 34.39 | 34.21 | 5,079,047 |
| 20 Feb 2024 | 33.13 | 35.44 | 32.51 | 35.06 | 34.87 | 5,858,952 |
| 19 Feb 2024 | 34.71 | 35.34 | 32.88 | 33.57 | 33.39 | 4,621,281 |
| 08 Feb 2024 | 32.14 | 34.75 | 32.13 | 34.47 | 34.29 | 5,053,070 |
| 07 Feb 2024 | 32.36 | 33.72 | 31.49 | 32.16 | 31.99 | 6,047,127 |
| 06 Feb 2024 | 27.76 | 31.91 | 26.35 | 31.48 | 31.31 | 6,297,923 |
| 05 Feb 2024 | 29.89 | 29.89 | 25.86 | 28.02 | 27.87 | 7,147,903 |
| 02 Feb 2024 | 32.14 | 32.56 | 28.66 | 29.89 | 29.74 | 4,794,431 |
| 01 Feb 2024 | 31.21 | 33.07 | 30.00 | 32.04 | 31.87 | 4,640,914 |
| 31 Jan 2024 | 33.32 | 33.52 | 30.69 | 30.84 | 30.68 | 4,923,079 |
| 30 Jan 2024 | 34.57 | 34.57 | 32.86 | 33.24 | 33.07 | 4,381,309 |
| 29 Jan 2024 | 36.35 | 37.14 | 34.00 | 34.39 | 34.21 | 4,089,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.