Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	107.19	108.90	104.60	105.90	38.275	2,728,087
2023-02-03	108.23	110.48	107.52	108.50	39.215	2,792,096
2023-02-02	109.80	114.30	107.20	108.52	39.222	5,061,360
2023-02-01	104.31	110.00	104.28	109.35	39.522	3,184,694
2023-01-31	108.32	108.32	103.33	104.00	37.589	3,323,038
2023-01-30	111.68	112.76	107.50	109.20	39.468	2,728,556
2023-01-20	112.00	115.00	109.62	110.53	39.949	1,860,163
2023-01-19	104.05	112.40	103.87	111.45	40.281	3,980,402
2023-01-18	107.60	107.60	103.41	103.64	37.458	1,712,785
2023-01-17	107.00	109.46	104.50	104.90	37.914	2,256,583
2023-01-16	100.09	107.00	100.09	105.22	38.029	3,449,608
2023-01-13	108.00	108.18	100.70	101.60	36.721	2,936,049
2023-01-12	108.69	111.39	104.56	108.80	39.323	2,635,411
2023-01-11	111.77	113.70	109.31	110.43	39.913	1,240,331
2023-01-10	112.25	115.44	111.00	111.80	40.408	1,711,001
2023-01-09	116.16	116.75	112.00	113.74	41.109	2,085,354
2023-01-06	118.12	123.74	116.16	116.38	42.063	1,992,926
2023-01-05	119.01	120.90	118.21	119.13	43.057	1,093,053
2023-01-04	122.84	122.84	118.12	120.28	43.473	1,405,981
2023-01-03	115.60	122.89	114.24	121.91	44.062	2,321,525
2022-12-30	117.66	118.96	115.31	115.97	41.915	1,370,298
2022-12-29	115.00	119.73	114.87	117.70	42.540	1,251,412
2022-12-28	117.89	119.88	115.00	116.18	41.991	2,080,709
2022-12-27	115.01	118.49	113.49	117.90	42.612	2,185,626
2022-12-26	107.56	116.29	107.56	115.64	41.796	2,813,596
2022-12-23	107.68	108.85	104.37	106.89	38.633	2,589,433
2022-12-22	108.04	111.28	108.04	109.40	39.540	1,677,574
2022-12-21	109.60	112.80	106.44	108.76	39.309	2,537,330
2022-12-20	110.38	113.23	109.25	110.66	39.996	1,581,254
2022-12-19	110.00	113.38	109.82	111.50	40.299	1,251,960
2022-12-16	113.63	114.80	107.36	110.64	39.988	3,104,739
2022-12-15	109.50	114.44	109.20	113.63	41.069	1,926,309
2022-12-14	116.40	120.00	109.83	110.78	40.039	2,606,319
2022-12-13	117.50	121.82	113.88	114.63	41.430	1,905,779
2022-12-12	112.76	121.28	110.28	119.30	43.118	3,117,458
2022-12-09	113.75	118.00	112.58	113.13	40.888	2,220,192
2022-12-08	114.24	116.31	112.52	113.22	40.921	2,040,092
2022-12-07	118.40	118.83	114.20	114.50	41.383	2,695,941
2022-12-06	118.88	121.69	114.30	117.66	42.526	2,850,865
2022-12-05	124.50	124.50	117.70	119.90	43.335	1,915,660
2022-12-02	121.81	125.08	120.41	122.49	44.271	1,636,979
2022-12-01	118.88	126.71	118.88	122.00	44.094	2,741,099
2022-11-30	118.89	121.27	116.15	118.83	42.948	2,731,706
2022-11-29	121.82	124.00	118.62	119.68	43.256	2,960,745
2022-11-28	123.18	125.66	119.30	121.90	44.058	2,762,963
2022-11-25	129.64	132.53	122.55	125.00	45.178	3,403,331
2022-11-24	135.20	137.17	130.85	130.87	47.300	2,263,613
2022-11-23	137.15	142.70	134.51	136.07	49.179	2,337,995
2022-11-22	131.20	139.39	127.55	138.80	50.166	3,339,834
2022-11-21	126.29	135.88	126.15	132.26	47.802	2,776,134
2022-11-18	127.08	131.46	125.66	127.38	46.039	2,008,385
2022-11-17	126.98	130.98	121.25	129.89	46.946	3,210,523
2022-11-16	128.55	128.95	124.22	127.10	45.937	2,123,507
2022-11-15	125.19	130.00	123.30	128.55	46.462	3,778,765
2022-11-14	120.05	126.49	117.01	126.49	45.717	4,209,614
2022-11-11	124.46	127.59	120.38	121.99	44.091	3,335,041
2022-11-10	132.00	134.69	123.18	123.27	44.553	5,140,752
2022-11-09	133.00	133.43	127.83	131.81	47.640	2,456,338
2022-11-08	131.53	133.65	127.20	130.00	46.986	2,955,534
2022-11-07	136.40	138.90	131.00	132.50	47.889	3,050,353

← NewerPage 16 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.