Great Microwave Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 26.310 | 26.860 | 25.300 | 25.430 | 18.164 | 14,626,348 |
| 2024-07-26 | 23.460 | 26.500 | 23.200 | 25.360 | 18.114 | 15,835,278 |
| 2024-07-25 | 22.740 | 23.580 | 22.460 | 23.010 | 16.436 | 4,867,689 |
| 2024-07-24 | 23.400 | 24.000 | 22.960 | 23.080 | 16.486 | 6,987,321 |
| 2024-07-23 | 24.890 | 25.010 | 23.400 | 23.460 | 16.757 | 9,296,905 |
| 2024-07-22 | 23.380 | 24.970 | 23.380 | 24.830 | 17.736 | 9,868,896 |
| 2024-07-19 | 21.980 | 24.030 | 21.700 | 23.360 | 16.686 | 9,391,811 |
| 2024-07-18 | 21.960 | 22.380 | 21.380 | 22.030 | 15.736 | 5,824,651 |
| 2024-07-17 | 22.300 | 22.550 | 21.830 | 22.200 | 15.857 | 4,400,782 |
| 2024-07-16 | 22.040 | 22.400 | 21.800 | 22.200 | 15.857 | 4,497,830 |
| 2024-07-15 | 22.220 | 22.770 | 22.130 | 22.180 | 15.843 | 4,634,480 |
| 2024-07-12 | 23.000 | 23.050 | 22.100 | 22.250 | 15.893 | 5,192,314 |
| 2024-07-11 | 23.190 | 23.480 | 22.790 | 23.050 | 16.464 | 6,292,337 |
| 2024-07-10 | 22.640 | 23.450 | 22.520 | 22.790 | 16.279 | 5,697,043 |
| 2024-07-09 | 22.530 | 23.040 | 22.070 | 22.690 | 16.207 | 6,393,816 |
| 2024-07-08 | 23.490 | 23.530 | 22.410 | 22.640 | 16.171 | 5,112,142 |
| 2024-07-05 | 23.740 | 23.740 | 23.740 | 23.740 | 16.957 | 0 |
| 2024-07-04 | 24.080 | 25.030 | 23.630 | 23.740 | 16.957 | 7,344,631 |
| 2024-07-03 | 24.560 | 24.670 | 23.600 | 24.020 | 17.157 | 7,419,209 |
| 2024-07-02 | 25.320 | 25.430 | 24.550 | 24.680 | 17.629 | 4,718,354 |
| 2024-07-01 | 25.830 | 26.180 | 24.560 | 25.240 | 18.029 | 7,736,542 |
| 2024-06-28 | 25.720 | 26.800 | 25.330 | 26.100 | 18.643 | 5,249,582 |
| 2024-06-27 | 26.960 | 27.300 | 25.830 | 25.860 | 18.471 | 6,506,102 |
| 2024-06-26 | 26.610 | 27.200 | 25.910 | 27.100 | 19.357 | 7,304,586 |
| 2024-06-25 | 28.000 | 28.000 | 26.050 | 26.800 | 19.143 | 9,553,537 |
| 2024-06-24 | 30.940 | 31.000 | 27.760 | 27.960 | 19.971 | 8,290,690 |
| 2024-06-21 | 31.860 | 31.860 | 30.300 | 30.500 | 21.786 | 7,893,117 |
| 2024-06-20 | 31.990 | 33.520 | 31.900 | 32.020 | 22.871 | 6,134,989 |
| 2024-06-19 | 33.000 | 33.850 | 32.310 | 32.370 | 23.121 | 7,302,391 |
| 2024-06-18 | 32.500 | 33.550 | 32.500 | 33.110 | 23.650 | 4,636,732 |
| 2024-06-17 | 32.240 | 33.590 | 32.020 | 32.600 | 23.286 | 6,240,718 |
| 2024-06-14 | 33.000 | 33.020 | 31.900 | 32.260 | 23.043 | 7,647,843 |
| 2024-06-13 | 32.350 | 34.180 | 32.080 | 33.200 | 23.714 | 8,906,133 |
| 2024-06-12 | 33.300 | 33.760 | 32.230 | 32.290 | 23.064 | 4,754,423 |
| 2024-06-11 | 31.000 | 33.620 | 30.870 | 33.410 | 23.864 | 5,528,086 |
| 2024-06-07 | 33.070 | 33.390 | 31.520 | 31.520 | 22.514 | 4,713,725 |
| 2024-06-06 | 33.610 | 34.200 | 32.320 | 32.760 | 23.400 | 6,334,203 |
| 2024-06-05 | 33.890 | 34.770 | 33.560 | 33.630 | 24.021 | 4,753,214 |
| 2024-06-04 | 32.930 | 34.450 | 32.160 | 34.360 | 24.543 | 8,172,710 |
| 2024-06-03 | 32.880 | 33.870 | 32.500 | 32.990 | 23.564 | 5,856,789 |
| 2024-05-31 | 32.120 | 34.000 | 32.120 | 33.240 | 23.743 | 8,411,240 |
| 2024-05-30 | 31.550 | 33.290 | 30.380 | 32.060 | 22.900 | 6,477,388 |
| 2024-05-29 | 34.000 | 34.500 | 30.990 | 31.080 | 22.200 | 4,864,027 |
| 2024-05-28 | 30.150 | 32.180 | 29.680 | 31.560 | 22.543 | 5,940,051 |
| 2024-05-27 | 29.910 | 30.180 | 28.750 | 30.150 | 21.536 | 4,317,240 |
| 2024-05-24 | 31.330 | 31.390 | 29.890 | 29.970 | 21.407 | 3,626,378 |
| 2024-05-23 | 32.120 | 32.440 | 31.010 | 31.150 | 22.250 | 4,088,002 |
| 2024-05-22 | 32.010 | 33.090 | 31.700 | 32.290 | 23.064 | 3,241,264 |
| 2024-05-21 | 32.430 | 33.330 | 31.560 | 32.250 | 23.036 | 4,444,224 |
| 2024-05-20 | 31.920 | 33.430 | 31.060 | 32.670 | 23.336 | 4,593,044 |
| 2024-05-17 | 31.130 | 32.090 | 30.980 | 32.090 | 22.921 | 2,931,257 |
| 2024-05-16 | 32.500 | 32.500 | 31.050 | 31.280 | 22.343 | 3,879,369 |
| 2024-05-15 | 45.430 | 46.450 | 44.600 | 45.170 | 22.959 | 2,815,095 |
| 2024-05-14 | 46.000 | 46.200 | 44.250 | 45.390 | 23.071 | 5,040,187 |
| 2024-05-13 | 47.220 | 47.220 | 45.110 | 45.630 | 23.193 | 6,287,472 |
| 2024-05-10 | 49.040 | 49.830 | 47.100 | 47.940 | 24.367 | 4,989,879 |
| 2024-05-09 | 49.390 | 49.980 | 48.700 | 49.510 | 25.165 | 4,064,404 |
| 2024-05-08 | 50.500 | 50.880 | 48.850 | 49.000 | 24.906 | 6,293,757 |
| 2024-05-07 | 47.000 | 52.800 | 47.000 | 50.700 | 25.770 | 10,885,316 |
| 2024-05-06 | 47.900 | 48.160 | 46.600 | 47.200 | 23.991 | 4,513,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-16 | 0.1700 CNY |
| 2023-06-01 | 0.4200 CNY |
| 2022-05-20 | 0.2770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.