Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	82.400	82.400	79.800	80.740	29.182	2,489,661
2023-05-04	83.000	84.240	80.220	80.720	29.174	2,990,446
2023-04-28	85.370	86.200	82.000	83.880	30.317	4,499,915
2023-04-27	83.480	86.700	83.260	86.300	31.191	3,880,452
2023-04-26	86.950	87.780	83.310	83.990	30.356	3,163,392
2023-04-25	90.500	92.860	85.880	86.530	31.274	3,991,205
2023-04-24	92.800	95.600	89.500	91.570	33.096	4,809,987
2023-04-21	97.500	99.000	93.750	93.750	33.884	5,126,878
2023-04-20	100.50	101.90	95.200	96.270	34.795	6,317,442
2023-04-19	100.99	101.50	99.110	99.440	35.940	3,437,691
2023-04-18	102.05	102.71	99.530	101.28	36.605	3,004,021
2023-04-17	98.200	108.00	98.200	102.35	36.992	7,932,706
2023-04-14	94.540	98.800	93.610	97.950	35.402	3,636,208
2023-04-13	96.960	97.500	94.380	94.540	34.169	2,284,242
2023-04-12	95.850	98.280	94.770	96.960	35.044	2,746,936
2023-04-11	95.280	97.290	94.910	95.850	34.643	3,123,876
2023-04-10	97.770	100.02	94.500	95.290	34.440	4,328,761
2023-04-07	97.600	99.400	96.500	98.900	35.745	3,364,972
2023-04-06	94.040	102.01	93.890	97.840	35.362	6,327,814
2023-04-04	95.230	99.580	95.140	95.400	34.480	6,302,564
2023-04-03	89.680	96.880	89.680	95.710	34.592	7,539,054
2023-03-31	89.030	90.870	87.880	89.640	32.398	2,508,397
2023-03-30	89.050	90.900	88.620	89.100	32.203	1,735,291
2023-03-29	88.010	90.980	87.020	89.130	32.214	2,829,022
2023-03-28	90.480	91.980	88.540	89.140	32.218	2,287,480
2023-03-27	92.470	92.480	89.730	90.700	32.781	3,458,592
2023-03-24	94.360	95.210	91.860	92.680	33.497	3,406,571
2023-03-23	93.830	94.990	91.000	92.700	33.504	4,397,034
2023-03-22	94.000	95.010	92.050	93.020	33.620	3,776,836
2023-03-21	94.940	95.500	92.940	94.250	34.065	2,638,635
2023-03-20	93.990	94.500	90.180	93.500	33.793	4,925,208
2023-03-17	96.770	97.600	94.500	94.600	34.191	3,153,673
2023-03-16	98.700	99.900	95.620	95.870	34.650	4,070,806
2023-03-15	99.000	100.80	97.780	99.330	35.901	4,148,178
2023-03-14	98.050	101.27	96.050	99.150	35.836	4,243,480
2023-03-13	100.000	101.24	97.010	98.390	35.561	4,782,709
2023-03-10	99.170	102.55	99.030	100.75	36.414	5,165,961
2023-03-09	102.00	102.60	99.300	99.770	36.060	4,893,926
2023-03-08	98.960	106.29	98.790	102.19	36.934	6,250,859
2023-03-07	103.00	103.80	98.800	99.300	35.890	5,506,832
2023-03-06	99.140	104.40	99.140	103.45	37.390	4,867,957
2023-03-03	98.820	101.44	95.880	100.44	36.302	5,541,121
2023-03-02	97.000	99.680	96.330	96.910	35.026	4,080,410
2023-03-01	97.900	98.210	95.020	97.310	35.171	5,024,661
2023-02-28	106.01	106.06	95.400	98.990	35.778	9,461,624
2023-02-27	104.23	111.85	103.51	106.12	38.355	5,619,050
2023-02-24	107.88	110.75	103.62	104.23	37.672	5,435,820
2023-02-23	112.99	114.20	106.77	107.00	38.673	6,791,635
2023-02-22	102.01	114.74	101.45	114.20	41.275	9,481,955
2023-02-21	102.00	103.94	99.860	101.81	36.797	2,396,433
2023-02-20	102.26	102.71	98.880	102.31	36.978	3,938,663
2023-02-17	106.02	107.34	102.30	102.61	37.086	3,880,079
2023-02-16	107.68	111.00	105.79	106.17	38.373	2,395,015
2023-02-15	106.25	109.12	104.40	107.99	39.031	2,756,493
2023-02-14	110.38	112.33	107.36	108.50	39.215	2,453,572
2023-02-13	107.64	111.76	106.81	109.75	39.667	2,745,273
2023-02-10	107.18	112.47	106.15	107.92	39.005	4,231,604
2023-02-09	105.00	108.36	104.06	106.78	38.593	3,491,901
2023-02-08	105.03	107.77	103.91	105.38	38.087	1,891,592
2023-02-07	105.91	108.00	103.33	106.41	38.460	3,256,573

← NewerPage 15 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.