Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.400	56.900	53.450	54.190	27.544	9,399,758
2023-10-31	54.400	57.990	53.280	55.900	28.413	13,008,020
2023-10-30	52.100	56.000	51.150	54.560	27.732	12,068,317
2023-10-27	51.200	54.440	50.600	51.900	26.380	14,993,555
2023-10-26	46.880	51.520	45.110	50.340	25.587	10,979,079
2023-10-25	46.990	48.500	46.510	47.030	23.905	5,173,447
2023-10-24	47.070	47.300	44.810	46.830	23.803	5,831,370
2023-10-23	45.910	48.490	44.880	47.000	23.889	7,962,950
2023-10-20	48.900	48.960	46.000	46.150	23.457	5,888,727
2023-10-19	46.590	51.500	46.070	49.160	24.987	8,256,717
2023-10-18	48.000	48.230	46.620	47.040	23.910	3,126,876
2023-10-17	47.600	49.180	46.400	48.410	24.606	4,596,821
2023-10-16	50.770	51.220	47.100	47.610	24.199	6,812,046
2023-10-13	49.810	51.350	49.720	50.880	25.862	4,990,377
2023-10-12	50.010	50.500	49.510	49.940	25.384	4,045,436
2023-10-11	47.780	50.460	47.600	49.830	25.328	4,929,799
2023-10-10	47.650	48.440	47.500	47.780	24.286	2,237,628
2023-10-09	49.140	49.140	47.480	47.760	24.276	3,374,906
2023-09-28	46.090	49.250	45.990	48.400	24.601	6,363,290
2023-09-27	45.180	46.620	45.180	45.750	23.254	2,877,672
2023-09-26	46.600	46.680	45.110	45.540	23.147	5,379,792
2023-09-25	46.850	47.650	45.940	46.600	23.686	4,358,985
2023-09-22	47.000	47.500	45.600	46.560	23.666	6,111,450
2023-09-21	48.110	48.510	46.730	46.900	23.839	2,462,136
2023-09-20	49.040	49.170	47.800	47.800	24.296	2,349,528
2023-09-19	48.820	49.910	47.950	48.690	24.748	3,195,750
2023-09-18	49.130	49.570	48.180	49.160	24.987	4,271,194
2023-09-15	50.380	51.050	48.570	49.460	25.140	6,401,601
2023-09-14	50.810	51.430	49.800	50.890	25.867	3,590,841
2023-09-13	52.610	52.980	50.760	51.430	26.141	5,815,139
2023-09-12	53.820	53.820	52.600	52.700	26.787	5,974,287
2023-09-11	56.880	56.880	53.310	54.150	27.524	12,593,866
2023-09-08	53.020	58.180	52.010	57.430	29.191	14,093,038
2023-09-07	52.630	54.300	52.390	53.030	26.954	8,788,818
2023-09-06	52.500	53.200	51.470	52.800	26.837	7,319,559
2023-09-05	50.350	55.000	50.300	52.710	26.792	9,756,909
2023-09-04	50.860	50.980	49.530	50.240	25.536	2,782,917
2023-09-01	51.150	51.250	49.300	50.500	25.668	3,584,771
2023-08-31	51.000	51.610	50.000	51.200	26.024	5,371,815
2023-08-30	46.980	52.020	46.590	51.100	25.973	10,814,913
2023-08-29	44.790	47.080	44.250	46.670	23.722	6,542,056
2023-08-28	49.100	49.500	44.250	44.680	22.710	5,673,167
2023-08-25	47.260	47.600	45.640	46.120	23.442	3,428,416
2023-08-24	47.130	48.380	46.400	47.790	24.291	2,675,166
2023-08-23	48.330	48.600	46.700	46.800	23.788	2,001,857
2023-08-22	48.000	48.950	47.000	48.500	24.652	2,744,427
2023-08-21	49.890	50.880	47.980	47.980	24.388	1,784,478
2023-08-18	50.000	51.900	49.770	49.770	25.297	3,259,956
2023-08-17	49.410	50.080	48.220	49.820	25.323	2,720,723
2023-08-16	48.500	50.250	47.660	49.050	24.931	3,296,557
2023-08-15	51.650	51.650	49.830	50.300	25.567	2,060,691
2023-08-14	50.900	51.760	49.810	51.290	26.070	2,707,485
2023-08-11	52.150	52.900	51.370	51.690	26.273	1,634,545
2023-08-10	52.250	52.900	52.100	52.170	26.517	795,268
2023-08-09	52.510	52.800	52.220	52.600	26.736	857,623
2023-08-08	52.560	53.170	52.460	52.760	26.817	1,020,846
2023-08-07	53.100	53.740	52.280	52.750	26.812	2,326,367
2023-08-04	53.990	54.200	52.680	53.090	26.985	1,969,556
2023-08-03	53.500	54.000	52.660	53.750	27.320	1,920,762
2023-08-02	53.520	54.090	52.750	53.470	27.178	2,599,208

← NewerPage 13 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.