UK markets closed

CICT Mobile Communication Technology Co., Ltd. (688387.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.60-0.08 (-1.41%)
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20245.665.715.595.605.608,977,421
14 May 20245.805.815.595.685.6814,633,944
13 May 20245.885.895.735.775.7711,357,322
10 May 20246.066.105.905.915.9110,663,260
09 May 20246.016.116.016.056.058,482,180
08 May 20246.186.216.036.046.0411,569,665
07 May 20246.106.286.056.186.1817,701,478
06 May 20246.026.186.006.116.1114,820,090
30 Apr 20246.006.075.905.955.9511,772,778
29 Apr 20245.916.075.866.006.0019,967,676
26 Apr 20245.906.005.565.915.9140,461,756
25 Apr 20246.136.156.056.106.107,228,010
24 Apr 20246.096.136.036.116.118,182,686
23 Apr 20246.066.156.036.066.066,751,667
22 Apr 20246.056.165.946.056.059,142,133
19 Apr 20246.076.115.946.096.0914,034,761
18 Apr 20246.106.186.006.096.0912,599,158
17 Apr 20245.946.135.936.126.1212,870,307
16 Apr 20246.156.185.805.865.8619,184,674
15 Apr 20246.086.246.056.146.1413,418,621
12 Apr 20246.186.276.136.176.178,871,291
11 Apr 20246.156.286.116.176.178,566,101
10 Apr 20246.266.266.106.156.1510,843,207
09 Apr 20246.256.296.186.256.259,386,271
08 Apr 20246.406.416.226.246.2417,938,764
03 Apr 20246.476.566.276.436.4318,985,010
02 Apr 20246.746.746.436.476.4725,774,699
01 Apr 20246.916.956.646.756.7545,670,944
29 Mar 20246.556.666.376.886.8821,918,882
28 Mar 20246.706.846.426.676.6739,943,895
27 Mar 20246.296.596.096.266.2625,201,846
26 Mar 20246.366.416.186.286.2813,167,771
25 Mar 20246.526.606.356.366.3614,874,686
22 Mar 20246.726.766.506.576.5715,776,881
21 Mar 20246.736.806.676.726.7211,889,090
20 Mar 20246.746.846.706.756.7513,948,766
19 Mar 20246.746.916.636.806.8019,714,790
18 Mar 20246.706.736.636.726.7211,238,407
15 Mar 20246.626.706.546.706.7014,894,677
14 Mar 20246.696.756.566.626.6213,657,351
13 Mar 20246.756.846.686.746.7413,807,898
12 Mar 20246.806.826.666.696.6912,458,140
11 Mar 20246.746.836.676.766.7613,458,235
08 Mar 20246.616.836.576.796.7915,473,892
07 Mar 20246.796.836.586.586.5813,469,603
06 Mar 20246.816.886.726.786.7810,383,861
05 Mar 20246.926.956.766.816.8116,534,971
04 Mar 20247.027.036.866.896.8917,660,920
01 Mar 20246.977.056.886.976.9719,309,933
29 Feb 20246.777.056.767.017.0127,651,995
28 Feb 20246.997.336.706.716.7138,815,062
27 Feb 20246.586.956.526.946.9424,840,305
26 Feb 20246.506.636.436.556.5516,187,772
23 Feb 20246.476.516.406.496.4914,301,318
22 Feb 20246.496.596.426.476.4713,691,882
21 Feb 20246.346.636.256.436.4317,628,890
20 Feb 20246.426.426.286.356.3511,196,132
19 Feb 20246.606.606.346.436.4316,740,112
08 Feb 20246.176.676.166.416.4124,079,232
07 Feb 20245.806.185.696.126.1220,869,251
06 Feb 20245.175.785.145.775.7713,749,402
05 Feb 20245.495.565.055.335.3317,162,879
02 Feb 20245.735.825.255.485.4812,056,447
01 Feb 20245.735.905.615.695.6910,714,592
31 Jan 20245.945.985.775.785.789,111,652
30 Jan 20246.146.255.925.945.948,131,181
29 Jan 20246.336.416.116.186.1811,257,447
26 Jan 20246.506.506.296.316.319,671,634
25 Jan 20246.086.426.026.426.4212,865,353
24 Jan 20246.006.105.836.086.089,781,371
23 Jan 20245.896.105.805.995.9913,058,243
22 Jan 20246.206.255.875.905.908,393,526
19 Jan 20246.316.356.196.206.204,871,292
18 Jan 20246.226.316.096.286.288,984,672
17 Jan 20246.496.506.306.306.306,083,779
16 Jan 20246.536.556.386.516.517,458,823
15 Jan 20246.586.586.586.586.58-
12 Jan 20246.576.606.506.586.587,291,135
11 Jan 20246.566.686.546.576.579,277,728
10 Jan 20246.666.726.536.606.605,737,899
09 Jan 20246.726.826.656.696.699,657,555
08 Jan 20246.846.846.716.726.724,656,988
05 Jan 20246.916.956.776.806.806,498,199
04 Jan 20246.997.006.856.916.916,597,378
03 Jan 20247.157.176.936.956.9511,701,035
02 Jan 20247.267.267.137.157.158,086,886
29 Dec 20237.077.257.037.217.2110,481,143
28 Dec 20236.897.086.867.077.078,620,125
27 Dec 20236.726.896.696.886.887,229,480
26 Dec 20236.996.996.716.726.728,594,571
25 Dec 20236.917.036.916.956.954,012,060
22 Dec 20237.057.116.936.946.947,114,078
21 Dec 20237.057.136.967.107.107,369,822
20 Dec 20237.167.217.087.097.096,427,314
19 Dec 20237.157.197.097.157.156,821,489
18 Dec 20237.167.217.117.187.187,111,728
15 Dec 20237.257.277.177.197.197,052,818
14 Dec 20237.357.397.207.217.2110,395,169
13 Dec 20237.347.427.307.307.306,920,896
12 Dec 20237.407.527.337.397.399,006,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...