Glory View Technology Co., Ltd. (301396.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 19.15 | 18.34 | 17.50 | 18.03 | 18.03 | 1,097,435 |
| 04 Jun 2024 | 18.86 | 18.96 | 17.83 | 18.13 | 18.13 | 1,909,280 |
| 03 Jun 2024 | 19.66 | 19.82 | 18.77 | 18.99 | 18.99 | 1,735,557 |
| 31 May 2024 | 19.15 | 19.74 | 18.95 | 19.66 | 19.66 | 1,776,996 |
| 31 May 2024 | 0.15 Dividend | |||||
| 30 May 2024 | 18.86 | 19.28 | 18.64 | 19.07 | 18.92 | 918,748 |
| 29 May 2024 | 18.96 | 19.37 | 18.95 | 19.08 | 18.93 | 962,255 |
| 28 May 2024 | 19.38 | 19.60 | 18.88 | 18.95 | 18.80 | 1,051,520 |
| 27 May 2024 | 19.14 | 19.48 | 18.77 | 19.38 | 19.23 | 1,457,440 |
| 24 May 2024 | 19.69 | 20.00 | 19.12 | 19.18 | 19.03 | 1,319,720 |
| 23 May 2024 | 20.04 | 20.42 | 19.78 | 19.82 | 19.66 | 1,555,451 |
| 22 May 2024 | 19.70 | 20.25 | 19.70 | 20.20 | 20.04 | 1,737,460 |
| 21 May 2024 | 20.60 | 20.61 | 19.84 | 19.86 | 19.70 | 1,982,576 |
| 20 May 2024 | 20.16 | 20.54 | 19.72 | 20.09 | 19.93 | 2,045,060 |
| 17 May 2024 | 19.47 | 19.86 | 19.31 | 19.86 | 19.70 | 1,258,575 |
| 16 May 2024 | 19.21 | 19.68 | 19.11 | 19.49 | 19.34 | 1,538,422 |
| 15 May 2024 | 19.23 | 19.49 | 18.90 | 19.00 | 18.85 | 1,400,800 |
| 14 May 2024 | 19.05 | 19.68 | 18.84 | 19.37 | 19.22 | 1,660,696 |
| 13 May 2024 | 19.24 | 19.24 | 18.53 | 18.73 | 18.58 | 1,837,587 |
| 10 May 2024 | 20.04 | 20.25 | 19.21 | 19.34 | 19.19 | 1,686,167 |
| 09 May 2024 | 20.00 | 20.13 | 19.93 | 20.02 | 19.86 | 1,177,060 |
| 08 May 2024 | 20.39 | 20.48 | 19.81 | 19.86 | 19.70 | 1,520,500 |
| 07 May 2024 | 20.31 | 20.75 | 20.24 | 20.43 | 20.27 | 1,619,000 |
| 06 May 2024 | 20.48 | 20.77 | 20.28 | 20.39 | 20.23 | 1,474,759 |
| 30 Apr 2024 | 20.45 | 20.71 | 19.97 | 20.30 | 20.14 | 1,856,260 |
| 29 Apr 2024 | 19.89 | 21.14 | 19.63 | 20.46 | 20.30 | 3,149,945 |
| 26 Apr 2024 | 19.49 | 20.34 | 19.43 | 20.20 | 20.04 | 2,724,520 |
| 25 Apr 2024 | 19.38 | 19.74 | 19.21 | 19.52 | 19.37 | 1,926,100 |
| 24 Apr 2024 | 18.44 | 19.46 | 18.41 | 19.46 | 19.31 | 2,544,280 |
| 23 Apr 2024 | 18.00 | 18.60 | 17.81 | 18.37 | 18.23 | 1,600,627 |
| 22 Apr 2024 | 18.00 | 18.21 | 17.15 | 18.00 | 17.86 | 1,526,915 |
| 19 Apr 2024 | 18.65 | 18.88 | 18.08 | 18.14 | 18.00 | 2,200,700 |
| 18 Apr 2024 | 19.20 | 19.25 | 18.44 | 18.65 | 18.50 | 2,544,641 |
| 17 Apr 2024 | 16.97 | 19.12 | 16.96 | 19.11 | 18.96 | 3,476,744 |
| 16 Apr 2024 | 18.90 | 18.94 | 16.71 | 16.72 | 16.59 | 2,814,660 |
| 15 Apr 2024 | 20.48 | 20.53 | 18.54 | 18.91 | 18.76 | 3,008,230 |
| 12 Apr 2024 | 20.94 | 21.42 | 20.30 | 20.40 | 20.24 | 1,852,504 |
| 11 Apr 2024 | 21.26 | 21.90 | 20.81 | 20.89 | 20.73 | 2,100,773 |
| 10 Apr 2024 | 22.66 | 22.66 | 21.15 | 21.38 | 21.21 | 2,558,647 |
| 09 Apr 2024 | 22.40 | 22.89 | 22.15 | 22.69 | 22.51 | 1,731,431 |
| 08 Apr 2024 | 23.35 | 23.68 | 21.82 | 22.71 | 22.53 | 3,457,644 |
| 03 Apr 2024 | 24.94 | 24.94 | 23.31 | 23.38 | 23.20 | 3,609,025 |
| 02 Apr 2024 | 26.00 | 26.27 | 24.91 | 25.15 | 24.95 | 4,938,513 |
| 01 Apr 2024 | 24.37 | 25.79 | 24.32 | 25.61 | 25.41 | 5,026,060 |
| 29 Mar 2024 | 24.76 | 25.14 | 24.24 | 24.48 | 24.29 | 2,534,522 |
| 28 Mar 2024 | 23.56 | 25.58 | 23.50 | 25.16 | 24.96 | 6,195,323 |
| 27 Mar 2024 | 23.45 | 25.06 | 23.26 | 24.21 | 24.02 | 6,550,295 |
| 26 Mar 2024 | 23.66 | 23.85 | 22.79 | 23.47 | 23.29 | 3,360,370 |
| 25 Mar 2024 | 24.60 | 25.09 | 23.50 | 23.66 | 23.47 | 4,123,858 |
| 22 Mar 2024 | 25.65 | 25.90 | 24.57 | 24.85 | 24.65 | 5,229,770 |
| 21 Mar 2024 | 26.50 | 26.75 | 25.55 | 25.65 | 25.45 | 7,536,759 |
| 20 Mar 2024 | 25.55 | 27.53 | 25.16 | 26.78 | 26.57 | 11,702,020 |
| 19 Mar 2024 | 26.99 | 27.70 | 25.84 | 25.93 | 25.73 | 15,301,406 |
| 18 Mar 2024 | 22.36 | 26.59 | 22.20 | 26.59 | 26.38 | 11,064,409 |
| 15 Mar 2024 | 21.69 | 22.20 | 21.59 | 22.16 | 21.99 | 2,275,155 |
| 14 Mar 2024 | 22.32 | 22.50 | 21.44 | 21.85 | 21.68 | 3,034,367 |
| 13 Mar 2024 | 22.11 | 22.60 | 22.00 | 22.52 | 22.34 | 3,091,632 |
| 12 Mar 2024 | 21.76 | 22.20 | 21.59 | 22.15 | 21.98 | 2,981,440 |
| 11 Mar 2024 | 21.25 | 21.79 | 21.06 | 21.77 | 21.60 | 2,449,600 |
| 08 Mar 2024 | 21.03 | 21.58 | 20.89 | 21.46 | 21.29 | 1,891,962 |
| 07 Mar 2024 | 21.65 | 22.15 | 20.90 | 20.98 | 20.81 | 2,378,160 |
| 06 Mar 2024 | 21.31 | 21.85 | 21.05 | 21.49 | 21.32 | 2,312,295 |
| 05 Mar 2024 | 22.18 | 22.30 | 21.25 | 21.46 | 21.29 | 3,977,205 |
| 04 Mar 2024 | 21.70 | 22.93 | 20.92 | 22.61 | 22.43 | 4,729,784 |
| 01 Mar 2024 | 21.68 | 22.16 | 21.27 | 21.75 | 21.58 | 4,197,061 |
| 29 Feb 2024 | 19.91 | 21.57 | 19.82 | 21.53 | 21.36 | 3,237,496 |
| 28 Feb 2024 | 23.38 | 23.97 | 20.50 | 20.60 | 20.44 | 5,657,499 |
| 27 Feb 2024 | 22.66 | 23.38 | 22.18 | 23.30 | 23.12 | 4,996,572 |
| 26 Feb 2024 | 22.41 | 23.20 | 21.81 | 22.79 | 22.61 | 6,842,256 |
| 23 Feb 2024 | 22.91 | 23.50 | 20.66 | 23.17 | 22.99 | 7,806,186 |
| 22 Feb 2024 | 20.11 | 24.42 | 20.11 | 22.00 | 21.83 | 7,642,196 |
| 21 Feb 2024 | 19.11 | 21.80 | 18.72 | 20.35 | 20.19 | 5,635,683 |
| 20 Feb 2024 | 17.99 | 19.97 | 17.92 | 19.73 | 19.57 | 4,571,701 |
| 19 Feb 2024 | 17.50 | 18.31 | 17.32 | 18.31 | 18.17 | 3,946,066 |
| 08 Feb 2024 | 14.45 | 16.78 | 14.45 | 16.72 | 16.59 | 3,269,116 |
| 07 Feb 2024 | 15.72 | 15.78 | 14.01 | 14.41 | 14.30 | 3,168,009 |
| 06 Feb 2024 | 15.52 | 16.34 | 13.80 | 15.74 | 15.62 | 3,628,719 |
| 05 Feb 2024 | 18.29 | 18.31 | 15.56 | 15.62 | 15.50 | 3,513,652 |
| 02 Feb 2024 | 19.90 | 20.39 | 17.86 | 18.68 | 18.53 | 2,608,213 |
| 01 Feb 2024 | 19.97 | 20.25 | 19.20 | 19.99 | 19.83 | 2,303,700 |
| 31 Jan 2024 | 21.39 | 21.48 | 19.81 | 19.97 | 19.81 | 2,887,256 |
| 30 Jan 2024 | 22.71 | 22.84 | 21.37 | 21.46 | 21.29 | 2,540,536 |
| 29 Jan 2024 | 24.11 | 24.49 | 22.80 | 22.84 | 22.66 | 2,320,000 |
| 26 Jan 2024 | 24.54 | 24.93 | 24.11 | 24.11 | 23.92 | 2,338,294 |
| 25 Jan 2024 | 23.90 | 24.68 | 23.63 | 24.53 | 24.34 | 2,976,795 |
| 24 Jan 2024 | 23.75 | 24.10 | 22.81 | 23.98 | 23.79 | 3,284,919 |
| 23 Jan 2024 | 23.20 | 24.15 | 23.16 | 23.94 | 23.75 | 3,137,092 |
| 22 Jan 2024 | 24.30 | 25.48 | 23.54 | 24.05 | 23.86 | 4,252,245 |
| 19 Jan 2024 | 24.61 | 24.99 | 24.11 | 24.12 | 23.93 | 2,281,375 |
| 18 Jan 2024 | 24.19 | 24.70 | 24.00 | 24.59 | 24.40 | 2,615,320 |
| 17 Jan 2024 | 25.08 | 25.10 | 24.20 | 24.20 | 24.01 | 2,183,144 |
| 16 Jan 2024 | 25.69 | 25.92 | 24.68 | 25.22 | 25.02 | 2,612,255 |
| 15 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.87 | - |
| 12 Jan 2024 | 27.00 | 27.18 | 26.00 | 26.08 | 25.87 | 3,349,477 |
| 11 Jan 2024 | 26.30 | 27.18 | 26.11 | 26.97 | 26.76 | 3,291,289 |
| 10 Jan 2024 | 28.98 | 29.08 | 26.38 | 26.38 | 26.17 | 5,587,700 |
| 09 Jan 2024 | 28.86 | 29.62 | 28.68 | 29.14 | 28.91 | 3,027,500 |
| 08 Jan 2024 | 29.51 | 30.16 | 28.86 | 28.88 | 28.65 | 2,944,072 |
| 05 Jan 2024 | 30.17 | 30.67 | 29.50 | 29.74 | 29.51 | 3,528,840 |
| 04 Jan 2024 | 30.88 | 30.88 | 29.81 | 30.18 | 29.94 | 3,945,280 |
| *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.