Kunshan Dongwei Technology Co.,Ltd. (688700.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 26.49 | 26.49 | 25.01 | 25.38 | 25.38 | 3,359,105 |
| 24 Jun 2024 | 27.58 | 27.91 | 26.20 | 26.32 | 26.32 | 2,371,586 |
| 21 Jun 2024 | 27.92 | 28.18 | 27.40 | 27.80 | 27.80 | 1,729,145 |
| 20 Jun 2024 | 29.00 | 29.35 | 28.05 | 28.08 | 28.08 | 2,057,999 |
| 19 Jun 2024 | 29.08 | 29.47 | 28.62 | 29.16 | 29.16 | 2,578,155 |
| 18 Jun 2024 | 29.15 | 29.52 | 28.03 | 29.03 | 29.03 | 3,898,155 |
| 17 Jun 2024 | 29.31 | 29.99 | 28.73 | 29.28 | 29.28 | 2,783,163 |
| 14 Jun 2024 | 29.96 | 30.00 | 28.87 | 29.31 | 29.31 | 2,656,808 |
| 13 Jun 2024 | 29.00 | 30.27 | 28.50 | 29.96 | 29.96 | 2,721,330 |
| 13 Jun 2024 | 0.25 Dividend | |||||
| 13 Jun 2024 | 1.3:1 Stock split | |||||
| 12 Jun 2024 | 28.42 | 30.21 | 28.24 | 29.46 | 29.21 | 3,722,491 |
| 11 Jun 2024 | 28.69 | 28.69 | 27.69 | 28.34 | 28.10 | 1,973,011 |
| 07 Jun 2024 | 29.08 | 29.29 | 28.15 | 28.44 | 28.20 | 2,162,624 |
| 06 Jun 2024 | 30.36 | 30.42 | 28.62 | 28.66 | 28.42 | 3,930,955 |
| 05 Jun 2024 | 31.05 | 31.57 | 29.97 | 30.03 | 29.78 | 3,387,070 |
| 04 Jun 2024 | 31.81 | 31.82 | 30.88 | 31.05 | 30.79 | 1,842,542 |
| 03 Jun 2024 | 32.23 | 32.45 | 30.98 | 31.78 | 31.51 | 3,797,788 |
| 31 May 2024 | 30.77 | 32.25 | 30.77 | 31.60 | 31.33 | 2,658,650 |
| 30 May 2024 | 32.15 | 32.15 | 30.92 | 31.36 | 31.10 | 3,758,843 |
| 29 May 2024 | 32.46 | 33.64 | 31.54 | 31.90 | 31.63 | 4,147,231 |
| 28 May 2024 | 32.73 | 33.65 | 32.31 | 32.49 | 32.22 | 2,908,263 |
| 27 May 2024 | 33.66 | 34.22 | 32.28 | 33.00 | 32.72 | 6,082,211 |
| 24 May 2024 | 34.05 | 34.77 | 33.47 | 34.32 | 34.03 | 5,100,206 |
| 23 May 2024 | 35.10 | 35.71 | 34.32 | 34.52 | 34.22 | 6,799,521 |
| 22 May 2024 | 33.98 | 35.75 | 33.85 | 35.71 | 35.40 | 7,866,088 |
| 21 May 2024 | 32.22 | 34.92 | 32.22 | 33.97 | 33.68 | 10,552,449 |
| 20 May 2024 | 31.05 | 32.54 | 30.77 | 32.22 | 31.94 | 8,150,819 |
| 17 May 2024 | 29.58 | 30.75 | 28.98 | 30.45 | 30.19 | 4,983,836 |
| 16 May 2024 | 29.69 | 29.91 | 29.08 | 29.30 | 29.05 | 3,429,405 |
| 15 May 2024 | 28.47 | 29.88 | 28.40 | 29.32 | 29.07 | 3,594,117 |
| 14 May 2024 | 29.23 | 29.54 | 28.52 | 28.57 | 28.33 | 3,665,274 |
| 13 May 2024 | 30.01 | 30.99 | 29.10 | 29.18 | 28.94 | 7,996,470 |
| 10 May 2024 | 29.90 | 30.64 | 28.78 | 30.07 | 29.81 | 9,749,061 |
| 09 May 2024 | 27.28 | 29.78 | 27.28 | 29.52 | 29.27 | 11,220,119 |
| 08 May 2024 | 27.92 | 28.75 | 27.10 | 27.28 | 27.05 | 6,374,759 |
| 07 May 2024 | 26.53 | 28.33 | 26.14 | 28.07 | 27.83 | 8,723,564 |
| 06 May 2024 | 26.41 | 26.83 | 26.15 | 26.29 | 26.07 | 3,421,862 |
| 30 Apr 2024 | 26.78 | 26.78 | 25.68 | 25.81 | 25.59 | 3,520,086 |
| 29 Apr 2024 | 24.76 | 26.55 | 24.57 | 26.44 | 26.21 | 5,969,172 |
| 26 Apr 2024 | 24.44 | 25.37 | 24.40 | 25.06 | 24.85 | 5,045,898 |
| 25 Apr 2024 | 25.13 | 25.38 | 24.52 | 24.60 | 24.39 | 3,335,111 |
| 24 Apr 2024 | 25.06 | 25.25 | 24.45 | 24.95 | 24.73 | 3,527,308 |
| 23 Apr 2024 | 24.39 | 25.50 | 24.34 | 25.00 | 24.79 | 4,824,123 |
| 22 Apr 2024 | 25.69 | 26.04 | 24.44 | 24.62 | 24.41 | 7,179,638 |
| 19 Apr 2024 | 23.08 | 26.66 | 22.88 | 26.12 | 25.89 | 9,784,583 |
| 18 Apr 2024 | 24.18 | 24.19 | 23.15 | 23.51 | 23.31 | 3,919,098 |
| 17 Apr 2024 | 23.10 | 24.35 | 23.10 | 24.18 | 23.98 | 4,244,230 |
| 16 Apr 2024 | 24.75 | 24.75 | 22.62 | 22.73 | 22.54 | 4,941,340 |
| 15 Apr 2024 | 25.89 | 26.53 | 24.15 | 24.61 | 24.40 | 5,412,659 |
| 12 Apr 2024 | 27.27 | 27.31 | 26.02 | 26.18 | 25.95 | 3,443,152 |
| 11 Apr 2024 | 27.60 | 27.92 | 26.85 | 27.28 | 27.05 | 3,020,100 |
| 10 Apr 2024 | 28.39 | 28.79 | 27.40 | 27.69 | 27.46 | 4,814,459 |
| 09 Apr 2024 | 26.19 | 28.15 | 25.96 | 28.08 | 27.84 | 6,245,677 |
| 08 Apr 2024 | 26.79 | 26.79 | 26.18 | 26.25 | 26.02 | 2,999,816 |
| 03 Apr 2024 | 27.31 | 27.31 | 26.32 | 26.85 | 26.62 | 3,511,939 |
| 02 Apr 2024 | 28.08 | 28.13 | 26.84 | 27.18 | 26.95 | 4,588,860 |
| 01 Apr 2024 | 27.31 | 28.37 | 27.31 | 28.12 | 27.88 | 3,920,710 |
| 29 Mar 2024 | 27.32 | 28.28 | 27.00 | 27.08 | 26.85 | 1,803,343 |
| 28 Mar 2024 | 27.20 | 27.96 | 27.05 | 27.45 | 27.21 | 4,549,181 |
| 27 Mar 2024 | 28.89 | 29.65 | 27.29 | 27.46 | 27.23 | 5,586,499 |
| 26 Mar 2024 | 28.50 | 29.22 | 27.73 | 28.71 | 28.46 | 4,978,412 |
| 25 Mar 2024 | 29.23 | 29.32 | 28.14 | 28.15 | 27.91 | 4,654,097 |
| 22 Mar 2024 | 30.31 | 30.42 | 29.08 | 29.32 | 29.07 | 4,851,444 |
| 21 Mar 2024 | 31.29 | 31.61 | 30.00 | 30.43 | 30.17 | 5,620,244 |
| 20 Mar 2024 | 30.08 | 32.63 | 30.01 | 30.98 | 30.72 | 9,186,879 |
| 19 Mar 2024 | 30.58 | 31.04 | 30.10 | 30.18 | 29.92 | 5,064,144 |
| 18 Mar 2024 | 29.87 | 30.92 | 29.69 | 30.92 | 30.65 | 5,905,406 |
| 15 Mar 2024 | 29.40 | 29.81 | 28.84 | 29.72 | 29.47 | 4,493,053 |
| 14 Mar 2024 | 30.38 | 30.75 | 29.08 | 29.63 | 29.38 | 5,544,760 |
| 13 Mar 2024 | 30.46 | 31.54 | 30.44 | 30.68 | 30.42 | 5,884,856 |
| 12 Mar 2024 | 30.44 | 31.42 | 29.74 | 30.72 | 30.45 | 8,635,660 |
| 11 Mar 2024 | 27.15 | 30.00 | 27.15 | 29.99 | 29.74 | 8,968,983 |
| 08 Mar 2024 | 27.06 | 27.53 | 26.75 | 27.03 | 26.80 | 3,564,047 |
| 07 Mar 2024 | 28.51 | 28.88 | 27.00 | 27.06 | 26.83 | 4,349,655 |
| 06 Mar 2024 | 27.74 | 28.92 | 27.61 | 28.28 | 28.04 | 5,150,947 |
| 05 Mar 2024 | 28.61 | 28.76 | 27.60 | 27.94 | 27.70 | 4,632,201 |
| 04 Mar 2024 | 29.93 | 29.93 | 28.38 | 28.85 | 28.61 | 6,684,455 |
| 01 Mar 2024 | 30.35 | 30.35 | 29.24 | 29.65 | 29.40 | 5,646,847 |
| 29 Feb 2024 | 27.75 | 29.84 | 27.52 | 29.65 | 29.40 | 7,136,938 |
| 28 Feb 2024 | 30.92 | 32.00 | 27.39 | 28.16 | 27.92 | 10,319,657 |
| 27 Feb 2024 | 29.19 | 30.92 | 29.02 | 30.87 | 30.61 | 7,094,529 |
| 26 Feb 2024 | 29.81 | 30.28 | 28.99 | 29.41 | 29.16 | 6,166,130 |
| 23 Feb 2024 | 28.15 | 29.58 | 28.13 | 29.53 | 29.28 | 7,206,730 |
| 22 Feb 2024 | 28.02 | 29.05 | 27.97 | 28.59 | 28.35 | 5,513,271 |
| 21 Feb 2024 | 28.31 | 29.84 | 27.54 | 28.75 | 28.51 | 5,547,596 |
| 20 Feb 2024 | 28.08 | 28.30 | 27.35 | 28.12 | 27.88 | 3,793,309 |
| 19 Feb 2024 | 27.85 | 28.67 | 27.12 | 28.03 | 27.79 | 7,365,677 |
| 08 Feb 2024 | 26.44 | 27.97 | 25.65 | 27.58 | 27.34 | 8,228,229 |
| 07 Feb 2024 | 25.23 | 28.45 | 24.62 | 25.95 | 25.73 | 9,549,637 |
| 06 Feb 2024 | 21.86 | 24.94 | 20.85 | 24.60 | 24.39 | 9,198,790 |
| 05 Feb 2024 | 25.19 | 25.54 | 21.54 | 22.29 | 22.10 | 8,897,107 |
| 02 Feb 2024 | 27.53 | 27.61 | 24.43 | 25.35 | 25.13 | 7,078,723 |
| 01 Feb 2024 | 27.09 | 28.06 | 26.36 | 27.18 | 26.95 | 5,826,077 |
| 31 Jan 2024 | 28.78 | 29.25 | 26.93 | 26.93 | 26.70 | 5,867,925 |
| 30 Jan 2024 | 29.52 | 30.24 | 28.78 | 28.92 | 28.68 | 4,982,562 |
| 29 Jan 2024 | 31.45 | 31.62 | 29.48 | 29.52 | 29.27 | 4,845,746 |
| 26 Jan 2024 | 32.66 | 32.95 | 30.85 | 31.05 | 30.79 | 3,721,065 |
| 25 Jan 2024 | 32.15 | 32.99 | 31.29 | 32.61 | 32.33 | 4,787,053 |
| 24 Jan 2024 | 32.90 | 33.06 | 30.77 | 31.96 | 31.69 | 4,732,594 |
| *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.