Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	82.230	82.880	77.400	81.180	29.341	4,433,807
2022-08-03	74.590	84.890	74.590	79.810	28.846	6,264,560
2022-08-02	76.390	77.760	74.300	74.510	26.930	2,111,025
2022-08-01	75.620	76.650	73.910	76.410	27.617	2,063,183
2022-07-29	78.600	79.650	74.000	75.580	27.317	2,338,735
2022-07-28	78.900	80.430	77.210	78.490	28.368	2,297,178
2022-07-27	79.500	80.940	77.880	78.990	28.549	4,083,187
2022-07-26	77.550	80.790	74.800	80.150	28.968	3,532,812
2022-07-25	76.270	78.270	73.800	77.580	28.040	2,732,829
2022-07-22	74.260	79.000	74.260	76.660	27.707	3,318,857
2022-07-21	74.900	77.630	74.000	74.280	26.847	1,734,891
2022-07-20	73.500	76.770	73.360	75.800	27.396	1,882,241
2022-07-19	72.580	75.590	71.660	73.360	26.514	1,708,954
2022-07-18	75.160	75.540	72.000	73.310	26.496	1,924,430
2022-07-15	75.080	78.330	75.080	75.300	27.216	2,250,727
2022-07-14	70.630	76.000	70.220	75.680	27.353	3,187,449
2022-07-13	72.660	73.040	68.700	71.300	25.770	2,875,467
2022-07-12	74.000	74.500	71.850	72.660	26.261	2,544,530
2022-07-11	72.000	75.000	71.230	74.590	26.959	3,763,618
2022-07-08	65.020	75.590	65.020	72.450	26.186	5,101,732
2022-07-07	65.000	67.300	64.060	66.580	24.064	1,910,408
2022-07-06	64.950	67.500	63.860	65.180	23.558	2,010,092
2022-07-05	65.800	68.000	64.000	65.050	23.511	2,015,879
2022-07-04	60.570	66.390	59.980	65.630	23.720	3,293,524
2022-07-01	62.300	63.490	59.970	60.530	21.877	2,505,200
2022-06-30	64.200	64.950	59.310	62.010	22.412	4,525,138
2022-06-29	67.000	67.300	64.130	64.500	23.312	2,345,982
2022-06-28	66.580	67.840	64.660	67.340	24.339	1,983,412
2022-06-27	66.800	67.810	65.610	66.970	24.205	1,731,346
2022-06-24	70.500	70.500	66.800	66.940	24.194	2,852,656
2022-06-23	64.380	69.980	63.480	69.980	25.293	3,720,740
2022-06-22	63.680	64.430	62.000	63.100	22.806	939,981
2022-06-21	64.150	64.650	62.000	62.580	22.618	1,144,522
2022-06-20	64.970	65.670	63.210	64.150	23.186	1,464,845
2022-06-17	65.000	65.700	63.580	64.980	23.486	1,277,694
2022-06-16	62.880	65.930	62.880	65.470	23.663	2,221,042
2022-06-15	63.040	64.510	60.990	64.050	23.149	2,898,901
2022-06-14	63.200	63.700	61.100	63.400	22.915	1,632,164
2022-06-13	63.100	65.020	62.070	63.490	22.947	1,592,214
2022-06-10	63.390	64.310	62.320	64.050	23.149	1,713,471
2022-06-09	63.720	64.770	62.120	63.010	22.774	1,372,098
2022-06-08	67.800	68.000	63.310	64.360	23.262	3,609,926
2022-06-07	66.000	68.800	65.410	67.500	24.396	4,556,425
2022-06-06	62.810	66.290	62.500	65.500	23.674	4,471,465
2022-06-02	60.000	62.870	59.600	62.380	22.546	2,687,849
2022-06-01	56.080	61.700	56.080	60.000	21.686	3,983,168
2022-05-31	55.210	56.980	54.650	56.700	20.493	1,343,717
2022-05-30	55.500	55.780	54.120	55.500	20.059	1,089,730
2022-05-27	55.450	56.850	55.180	55.400	20.023	1,348,165
2022-05-26	54.500	56.750	53.190	55.450	20.041	1,719,456
2022-05-25	55.010	56.000	54.150	55.400	20.023	1,110,557
2022-05-24	59.800	59.800	55.010	55.400	20.023	3,652,826
2022-05-23	53.800	59.160	53.800	58.360	21.093	3,121,898
2022-05-20	54.990	55.400	52.200	53.840	19.459	2,933,116
2022-05-19	54.040	56.080	53.440	55.010	19.782	1,673,620
2022-05-18	54.650	55.600	53.760	55.010	19.782	1,284,611
2022-05-17	55.110	56.460	54.300	55.280	19.879	1,585,033
2022-05-16	56.310	57.580	55.000	55.660	20.016	983,652
2022-05-13	54.510	56.000	54.050	55.020	19.786	1,120,918
2022-05-12	54.100	55.330	53.380	54.550	19.617	1,903,512

← NewerPage 18 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.