Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	139.55	140.98	133.66	135.69	49.042	3,891,683
2022-11-03	131.99	142.99	129.06	138.99	50.235	4,162,085
2022-11-02	140.00	141.49	129.07	131.06	47.369	6,254,454
2022-11-01	134.00	143.86	130.53	141.63	51.189	4,913,014
2022-10-31	146.00	154.88	130.03	137.40	49.660	6,658,593
2022-10-28	143.00	152.96	140.07	148.30	53.600	3,972,518
2022-10-27	138.00	146.99	137.67	142.44	51.482	3,250,550
2022-10-26	136.50	141.23	132.16	139.50	50.419	3,570,251
2022-10-25	135.15	144.85	128.07	133.56	48.272	5,252,032
2022-10-24	130.00	143.43	127.87	136.70	49.407	4,323,413
2022-10-21	122.27	131.60	119.01	131.60	47.564	3,648,496
2022-10-20	119.00	125.57	117.00	122.26	44.188	2,867,702
2022-10-19	120.46	123.44	118.56	121.02	43.740	1,815,161
2022-10-18	125.30	127.88	120.48	121.70	43.986	3,199,575
2022-10-17	119.35	128.12	117.88	128.00	46.263	2,906,763
2022-10-14	119.10	122.00	115.24	119.35	43.136	2,624,778
2022-10-13	107.00	121.50	106.06	119.03	43.021	3,745,949
2022-10-12	104.55	107.84	98.500	107.01	38.676	2,721,688
2022-10-11	101.00	105.60	98.480	102.80	37.155	2,155,930
2022-10-10	104.16	107.73	98.740	99.070	35.807	2,285,411
2022-09-30	111.00	111.90	105.00	105.00	37.950	2,253,531
2022-09-29	113.33	115.98	110.12	111.99	40.476	2,338,447
2022-09-28	115.00	117.67	111.11	114.00	41.203	1,549,383
2022-09-27	107.31	117.96	106.99	115.90	41.889	4,306,178
2022-09-26	112.39	115.00	106.06	109.50	39.576	3,373,731
2022-09-23	105.91	115.30	102.34	114.72	41.463	4,771,637
2022-09-22	97.310	109.86	97.160	106.10	38.348	3,911,338
2022-09-21	103.38	104.40	98.190	98.190	35.489	1,862,871
2022-09-20	104.00	105.66	102.01	103.98	37.581	1,851,651
2022-09-19	107.00	108.89	100.000	105.66	38.188	3,352,756
2022-09-16	103.60	112.68	102.86	106.90	38.637	4,164,659
2022-09-15	106.84	108.74	102.07	104.50	37.769	3,243,476
2022-09-14	95.350	115.23	95.000	107.00	38.673	4,559,098
2022-09-13	88.980	97.500	88.980	96.780	34.979	2,943,595
2022-09-09	91.700	91.700	88.380	89.810	32.460	1,089,195
2022-09-08	88.940	92.240	88.460	91.780	33.172	2,051,595
2022-09-07	90.260	93.650	89.300	89.310	32.279	1,699,329
2022-09-06	87.000	90.880	85.510	90.790	32.814	2,027,972
2022-09-05	90.980	91.500	86.870	87.690	31.694	2,747,506
2022-09-02	88.800	95.920	87.810	90.320	32.644	3,554,670
2022-09-01	87.580	90.600	86.130	89.000	32.167	2,344,212
2022-08-31	86.820	90.880	85.510	88.000	31.806	2,388,188
2022-08-30	86.000	89.300	82.290	86.820	31.379	2,210,495
2022-08-29	81.390	88.970	81.390	84.230	30.443	2,428,294
2022-08-26	81.740	87.000	81.600	82.910	29.966	2,671,404
2022-08-25	79.860	82.800	78.500	80.700	29.167	2,366,796
2022-08-24	80.120	81.430	74.500	78.330	28.311	4,230,647
2022-08-23	82.990	84.150	79.550	80.020	28.921	2,003,012
2022-08-22	81.000	83.880	80.310	83.320	30.114	1,707,912
2022-08-19	87.860	88.300	81.880	83.000	29.999	2,418,657
2022-08-18	84.480	88.410	83.590	88.330	31.925	2,151,784
2022-08-17	86.330	86.600	83.510	83.860	30.309	1,632,529
2022-08-16	88.880	88.880	85.150	85.680	30.967	1,861,307
2022-08-15	86.520	89.390	85.880	88.000	31.806	1,044,166
2022-08-12	89.420	90.810	86.020	86.350	31.209	2,329,266
2022-08-11	92.500	92.800	90.110	90.810	32.821	2,001,221
2022-08-10	88.900	94.300	88.900	91.250	32.980	2,437,643
2022-08-09	88.900	91.340	87.120	90.000	32.528	2,408,466
2022-08-08	86.000	92.390	82.250	90.500	32.709	3,927,470
2022-08-05	81.450	87.690	81.420	87.170	31.506	4,786,984

← NewerPage 17 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.