Great Microwave Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 47.010 | 47.360 | 46.160 | 46.670 | 23.722 | 4,034,371 |
| 2024-04-29 | 45.050 | 47.280 | 44.900 | 46.990 | 23.884 | 6,353,245 |
| 2024-04-26 | 43.900 | 45.990 | 43.420 | 45.380 | 23.066 | 7,329,821 |
| 2024-04-25 | 44.360 | 44.590 | 43.210 | 43.380 | 22.049 | 3,207,651 |
| 2024-04-24 | 42.300 | 44.400 | 41.700 | 44.000 | 22.365 | 5,339,159 |
| 2024-04-23 | 41.880 | 43.500 | 41.600 | 42.110 | 21.404 | 4,952,855 |
| 2024-04-22 | 41.600 | 43.470 | 40.320 | 42.280 | 21.490 | 5,962,006 |
| 2024-04-19 | 41.600 | 42.120 | 40.800 | 41.130 | 20.906 | 3,195,768 |
| 2024-04-18 | 42.300 | 43.370 | 40.540 | 41.930 | 21.312 | 4,550,616 |
| 2024-04-17 | 41.490 | 42.800 | 40.860 | 42.080 | 21.389 | 4,643,240 |
| 2024-04-16 | 42.690 | 43.670 | 40.500 | 40.540 | 20.606 | 5,453,045 |
| 2024-04-15 | 44.990 | 45.680 | 42.500 | 43.120 | 21.917 | 6,909,158 |
| 2024-04-12 | 46.480 | 46.960 | 45.040 | 45.200 | 22.974 | 3,587,299 |
| 2024-04-11 | 46.540 | 47.410 | 45.890 | 46.100 | 23.432 | 3,685,701 |
| 2024-04-10 | 49.030 | 49.620 | 46.300 | 46.950 | 23.864 | 4,013,345 |
| 2024-04-09 | 48.760 | 49.430 | 47.510 | 48.990 | 24.901 | 3,759,648 |
| 2024-04-08 | 52.000 | 52.100 | 48.750 | 48.900 | 24.855 | 6,750,943 |
| 2024-04-03 | 51.830 | 54.440 | 51.190 | 52.580 | 26.726 | 7,836,891 |
| 2024-04-02 | 52.290 | 52.440 | 50.560 | 51.830 | 26.344 | 4,743,327 |
| 2024-04-01 | 52.310 | 52.960 | 50.860 | 52.590 | 26.731 | 5,502,511 |
| 2024-03-29 | 50.750 | 51.340 | 48.700 | 51.340 | 26.095 | 3,162,577 |
| 2024-03-28 | 46.260 | 51.150 | 46.260 | 50.000 | 25.414 | 10,543,422 |
| 2024-03-27 | 48.790 | 48.880 | 45.750 | 45.820 | 23.290 | 5,746,324 |
| 2024-03-26 | 52.000 | 52.350 | 47.700 | 48.400 | 24.601 | 11,928,099 |
| 2024-03-25 | 56.270 | 56.900 | 51.480 | 52.000 | 26.431 | 11,826,120 |
| 2024-03-22 | 58.600 | 59.140 | 56.500 | 57.000 | 28.972 | 4,244,958 |
| 2024-03-21 | 59.010 | 60.550 | 57.240 | 58.880 | 29.928 | 4,915,454 |
| 2024-03-20 | 59.130 | 60.910 | 59.050 | 59.500 | 30.243 | 5,049,581 |
| 2024-03-19 | 57.240 | 61.000 | 57.240 | 59.400 | 30.192 | 8,467,709 |
| 2024-03-18 | 57.680 | 57.830 | 56.000 | 57.520 | 29.236 | 5,108,061 |
| 2024-03-15 | 58.160 | 58.380 | 55.300 | 56.810 | 28.876 | 7,121,297 |
| 2024-03-14 | 57.500 | 59.290 | 56.580 | 57.930 | 29.445 | 5,562,554 |
| 2024-03-13 | 56.340 | 59.050 | 54.880 | 57.780 | 29.369 | 8,283,422 |
| 2024-03-12 | 54.060 | 56.660 | 53.550 | 55.880 | 28.403 | 5,825,392 |
| 2024-03-11 | 53.350 | 54.290 | 52.150 | 54.090 | 27.493 | 4,308,225 |
| 2024-03-08 | 53.000 | 54.300 | 52.600 | 53.840 | 27.366 | 4,821,182 |
| 2024-03-07 | 54.120 | 56.080 | 52.660 | 52.800 | 26.837 | 5,737,025 |
| 2024-03-06 | 54.200 | 55.560 | 52.300 | 54.300 | 27.600 | 6,967,468 |
| 2024-03-05 | 55.700 | 58.500 | 55.320 | 55.610 | 28.266 | 7,701,429 |
| 2024-03-04 | 54.830 | 57.000 | 54.020 | 57.000 | 28.972 | 6,499,138 |
| 2024-03-01 | 52.980 | 55.400 | 52.980 | 54.770 | 27.839 | 7,402,878 |
| 2024-02-29 | 49.610 | 52.980 | 49.580 | 52.750 | 26.812 | 6,966,102 |
| 2024-02-28 | 56.030 | 57.200 | 50.220 | 50.250 | 25.541 | 11,939,204 |
| 2024-02-27 | 54.490 | 57.950 | 54.000 | 56.790 | 28.865 | 7,813,434 |
| 2024-02-26 | 52.090 | 56.600 | 51.950 | 53.950 | 27.422 | 8,491,717 |
| 2024-02-23 | 49.590 | 54.090 | 48.860 | 52.850 | 26.863 | 7,607,148 |
| 2024-02-22 | 47.930 | 49.550 | 47.810 | 49.500 | 25.160 | 4,251,271 |
| 2024-02-21 | 48.510 | 50.900 | 47.900 | 48.150 | 24.474 | 7,110,666 |
| 2024-02-20 | 46.380 | 49.610 | 45.520 | 49.080 | 24.947 | 8,202,533 |
| 2024-02-19 | 48.600 | 49.480 | 46.030 | 47.000 | 23.889 | 6,469,793 |
| 2024-02-08 | 44.990 | 48.650 | 44.980 | 48.260 | 24.530 | 7,074,298 |
| 2024-02-07 | 45.300 | 47.210 | 44.080 | 45.030 | 22.888 | 8,465,978 |
| 2024-02-06 | 38.860 | 44.670 | 36.890 | 44.070 | 22.400 | 8,817,093 |
| 2024-02-05 | 41.850 | 41.850 | 36.200 | 39.230 | 19.940 | 10,007,064 |
| 2024-02-02 | 45.000 | 45.580 | 40.130 | 41.850 | 21.272 | 6,712,204 |
| 2024-02-01 | 43.700 | 46.300 | 42.000 | 44.860 | 22.802 | 6,497,280 |
| 2024-01-31 | 46.650 | 46.930 | 42.960 | 43.180 | 21.948 | 6,892,310 |
| 2024-01-30 | 48.400 | 48.400 | 46.010 | 46.540 | 23.656 | 6,133,833 |
| 2024-01-29 | 50.890 | 52.000 | 47.600 | 48.150 | 24.474 | 5,725,158 |
| 2024-01-26 | 52.300 | 52.490 | 50.290 | 50.500 | 25.668 | 4,890,433 |
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.