Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	53.600	54.600	53.410	53.960	27.427	1,434,482
2023-07-31	54.470	55.100	53.630	54.060	27.478	2,501,840
2023-07-28	55.160	55.330	53.400	54.500	27.701	2,571,670
2023-07-27	55.660	57.570	55.020	55.160	28.037	2,111,592
2023-07-26	56.200	56.200	54.700	56.070	28.499	1,478,667
2023-07-25	56.450	56.630	55.000	55.730	28.327	2,349,926
2023-07-24	56.180	56.460	55.460	55.860	28.393	1,189,351
2023-07-21	57.920	57.920	56.100	56.180	28.555	1,717,232
2023-07-20	56.660	58.070	56.280	57.250	29.099	2,930,092
2023-07-19	57.210	57.960	56.150	56.660	28.799	2,362,601
2023-07-18	58.600	59.090	57.210	57.390	29.170	2,208,616
2023-07-17	60.580	60.580	57.880	57.900	29.430	3,859,718
2023-07-14	62.340	62.340	60.130	60.580	30.792	3,284,454
2023-07-13	62.840	63.400	61.600	61.660	31.341	2,880,723
2023-07-12	67.020	67.070	62.600	62.840	31.941	4,721,988
2023-07-11	68.430	69.240	66.740	67.200	34.157	3,598,352
2023-07-10	66.480	69.980	65.930	68.430	34.782	4,469,170
2023-07-07	67.690	67.900	65.260	65.600	33.343	2,616,151
2023-07-06	68.740	70.460	67.670	67.980	34.553	3,392,660
2023-07-05	70.320	74.500	70.000	70.000	35.580	6,426,632
2023-07-04	68.000	70.450	67.800	69.720	35.438	4,245,571
2023-07-03	64.930	68.110	64.890	68.060	34.594	5,398,551
2023-06-30	64.000	65.610	62.600	64.930	33.003	3,917,314
2023-06-29	60.400	64.400	59.600	63.350	32.200	3,651,948
2023-06-28	60.150	60.720	58.910	60.400	30.700	2,330,014
2023-06-27	61.630	61.800	60.100	60.430	30.716	1,851,008
2023-06-26	61.610	62.800	60.500	61.230	31.122	2,275,136
2023-06-21	63.970	63.970	61.750	62.010	31.519	3,063,966
2023-06-20	63.890	65.460	62.900	63.830	32.444	6,360,543
2023-06-19	62.050	64.270	60.800	63.550	32.302	4,462,829
2023-06-16	61.810	63.300	60.760	62.810	31.925	3,813,481
2023-06-15	62.150	63.600	61.690	62.100	31.564	2,426,360
2023-06-14	62.910	63.490	61.470	62.760	31.900	1,928,481
2023-06-13	62.950	64.270	61.820	62.700	31.869	3,268,127
2023-06-12	63.170	64.500	62.060	62.470	31.752	5,036,400
2023-06-09	63.250	65.200	62.550	64.330	32.698	8,534,110
2023-06-08	62.880	63.850	61.800	63.460	32.256	3,901,399
2023-06-07	60.850	64.640	60.260	63.320	32.185	4,691,879
2023-06-06	62.270	63.350	60.660	60.850	30.929	2,395,047
2023-06-05	62.900	63.460	61.820	63.080	32.063	3,088,111
2023-06-02	64.110	64.960	62.600	62.910	31.976	4,489,981
2023-06-01	66.510	67.480	63.570	64.100	32.581	5,045,825
2023-05-31	92.770	95.170	92.510	93.410	33.761	3,122,128
2023-05-30	92.000	94.480	90.600	92.740	33.519	5,078,312
2023-05-29	89.680	96.370	89.120	92.570	33.457	6,865,323
2023-05-26	86.360	90.000	86.100	89.010	32.171	4,623,620
2023-05-25	84.220	86.470	83.700	86.250	31.173	2,486,420
2023-05-24	81.780	85.420	80.060	84.370	30.494	4,098,537
2023-05-23	81.010	84.430	80.000	81.780	29.558	5,673,036
2023-05-22	79.710	81.060	78.610	80.780	29.196	2,043,731
2023-05-19	77.050	80.490	76.220	79.400	28.697	3,527,782
2023-05-18	78.300	78.600	76.090	77.080	27.859	2,703,685
2023-05-17	75.250	78.980	75.250	78.600	28.408	3,052,335
2023-05-16	76.800	77.200	75.220	75.860	27.418	2,347,917
2023-05-15	73.600	77.200	73.100	76.970	27.819	3,568,497
2023-05-12	76.010	77.590	73.810	73.840	26.688	3,456,630
2023-05-11	77.760	77.760	76.010	76.260	27.562	1,966,572
2023-05-10	78.400	78.610	75.730	77.200	27.902	2,354,845
2023-05-09	81.850	81.850	77.800	77.840	28.134	2,974,745
2023-05-08	79.650	83.340	79.650	82.280	29.738	2,675,218

← NewerPage 14 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.