Great Microwave Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.270	52.690	48.510	52.100	26.482	8,124,435
2024-01-24	48.190	49.520	46.660	49.300	25.058	6,047,811
2024-01-23	47.910	49.200	47.360	48.020	24.408	4,911,099
2024-01-22	51.020	51.740	47.250	47.480	24.133	7,114,327
2024-01-19	53.000	53.000	51.500	51.660	26.258	2,815,739
2024-01-18	51.410	53.250	51.180	53.250	27.066	4,071,043
2024-01-17	54.200	54.350	52.570	52.580	26.726	4,025,226
2024-01-16	56.010	56.230	53.200	53.900	27.397	7,538,083
2024-01-15	57.080	57.080	57.080	57.080	29.013	0
2024-01-12	56.650	58.020	56.150	57.080	29.013	5,380,156
2024-01-11	54.690	57.500	54.000	56.740	28.840	4,973,921
2024-01-10	55.300	56.960	53.130	54.260	27.580	6,800,092
2024-01-09	57.300	58.780	54.610	55.310	28.113	8,208,715
2024-01-08	61.620	61.880	57.600	58.000	29.480	5,102,342
2024-01-05	64.900	64.900	61.680	62.000	31.514	4,429,411
2024-01-04	65.550	65.570	64.040	64.950	33.013	2,280,803
2024-01-03	67.340	68.490	63.800	65.460	33.272	4,577,137
2024-01-02	68.630	69.900	67.340	67.840	34.482	5,687,298
2023-12-29	64.500	69.800	64.010	68.380	34.757	7,436,408
2023-12-28	63.000	65.080	62.000	64.710	32.891	3,881,799
2023-12-27	63.000	63.490	61.880	62.760	31.900	2,323,282
2023-12-26	64.480	65.300	62.200	63.150	32.098	4,067,989
2023-12-25	63.900	65.700	63.190	64.900	32.988	3,191,195
2023-12-22	62.250	65.460	62.100	63.430	32.240	4,353,820
2023-12-21	60.880	63.880	60.400	62.390	31.712	3,557,558
2023-12-20	63.520	64.290	60.900	61.600	31.310	5,167,981
2023-12-19	65.500	65.500	62.480	63.670	32.362	5,494,910
2023-12-18	65.900	66.650	65.000	65.330	33.206	3,323,954
2023-12-15	67.990	68.080	65.600	65.660	33.374	3,255,228
2023-12-14	69.140	70.440	67.410	67.800	34.462	4,042,627
2023-12-13	68.340	72.630	67.880	69.710	35.432	7,359,070
2023-12-12	67.690	68.700	67.050	68.120	34.624	5,634,854
2023-12-11	64.350	67.940	64.200	67.230	34.172	8,229,989
2023-12-08	63.790	65.480	62.820	64.940	33.008	6,385,025
2023-12-07	63.070	64.500	62.670	63.520	32.286	5,475,038
2023-12-06	64.000	65.320	62.400	63.190	32.119	4,375,370
2023-12-05	66.350	66.350	63.520	63.600	32.327	4,121,227
2023-12-04	65.720	67.050	63.550	65.920	33.506	6,362,542
2023-12-01	66.680	67.150	66.000	66.290	33.694	3,696,364
2023-11-30	66.070	67.300	64.990	66.730	33.918	5,183,949
2023-11-29	66.000	67.970	65.110	66.090	33.593	6,889,084
2023-11-28	65.000	67.850	64.930	66.100	33.598	6,354,551
2023-11-27	66.460	66.650	64.320	65.550	33.318	9,601,759
2023-11-24	71.230	71.900	65.680	66.460	33.781	10,459,671
2023-11-23	68.890	71.880	67.800	70.350	35.758	5,689,003
2023-11-22	69.950	72.320	68.260	68.660	34.899	5,827,423
2023-11-21	72.000	73.500	69.800	70.500	35.834	8,008,226
2023-11-20	67.260	74.890	65.500	72.990	37.100	13,359,279
2023-11-17	64.870	66.590	62.320	66.400	33.750	8,971,909
2023-11-16	65.430	66.600	63.000	64.770	32.922	8,241,656
2023-11-15	64.370	68.960	62.770	66.460	33.781	13,904,406
2023-11-14	64.220	69.970	63.310	64.370	32.718	19,073,442
2023-11-13	61.660	65.900	60.580	64.560	32.815	12,995,650
2023-11-10	57.500	63.730	56.770	61.650	31.336	15,517,953
2023-11-09	55.500	57.850	55.080	57.530	29.242	9,373,102
2023-11-08	56.000	56.740	54.670	55.230	28.073	6,704,436
2023-11-07	55.260	57.200	55.220	56.580	28.759	6,868,177
2023-11-06	54.290	56.100	53.150	56.100	28.515	12,127,249
2023-11-03	51.120	54.550	50.490	53.630	27.259	9,178,703
2023-11-02	54.200	54.430	50.700	51.010	25.928	9,405,136

← NewerPage 12 of 20 · 1,145 trading daysOlder →

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.