Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.500	56.500	54.000	54.300	19.527	1,715,834
2022-05-10	53.100	55.490	53.100	54.210	19.494	1,612,045
2022-05-09	51.000	54.640	50.100	54.200	19.491	2,086,073
2022-05-06	49.940	53.180	49.000	51.670	18.581	1,617,994
2022-05-05	49.800	52.860	49.800	50.710	18.236	2,107,553
2022-04-29	48.500	50.330	46.010	49.900	17.944	2,889,067
2022-04-28	47.500	51.770	47.050	50.090	18.013	1,782,763
2022-04-27	45.500	49.790	45.100	49.000	17.621	1,154,452
2022-04-26	50.350	51.250	45.500	46.770	16.819	1,746,284
2022-04-25	42.720	53.000	42.720	50.330	18.099	1,312,320
2022-04-22	55.890	55.890	52.900	53.400	19.203	1,227,042
2022-04-21	57.780	58.780	53.900	55.890	20.099	1,330,167
2022-04-20	59.600	59.760	57.300	57.780	20.778	1,584,122
2022-04-19	60.100	61.940	58.500	59.220	21.296	1,526,284
2022-04-18	59.900	61.950	58.060	61.320	22.051	1,240,466
2022-04-15	57.850	60.150	56.080	59.900	21.540	1,738,938
2022-04-14	60.090	60.500	57.550	58.180	20.922	1,727,032
2022-04-13	57.990	61.160	56.390	60.130	21.623	2,098,007
2022-04-12	56.750	58.500	56.470	57.950	20.839	1,701,411
2022-04-11	56.300	57.700	55.720	56.990	20.494	2,230,164
2022-04-08	57.220	58.950	55.760	57.360	20.627	2,845,508
2022-04-07	60.400	61.720	56.500	56.500	20.318	3,592,384
2022-04-06	66.550	67.700	60.380	61.220	22.015	4,387,302
2022-04-01	66.000	68.660	64.880	67.260	24.187	1,717,472
2022-03-31	66.660	68.290	64.350	66.530	23.925	2,264,842
2022-03-30	67.150	68.480	65.900	66.780	24.015	2,247,637
2022-03-29	69.000	69.750	64.890	67.140	24.144	2,913,790
2022-03-28	65.650	70.200	65.650	69.380	24.950	3,300,798
2022-03-25	69.390	69.990	66.680	66.820	24.029	1,741,572
2022-03-24	67.600	70.500	66.500	69.350	24.939	3,311,297
2022-03-23	65.260	69.680	65.260	67.830	24.392	3,457,662
2022-03-22	67.520	69.990	65.520	65.520	23.562	3,907,919
2022-03-21	65.010	68.160	64.510	68.000	24.453	4,413,600
2022-03-18	62.800	66.080	61.300	65.500	23.554	5,630,018
2022-03-17	62.790	64.890	60.810	62.660	22.533	6,017,784
2022-03-16	61.000	63.880	60.300	62.410	22.443	4,793,018
2022-03-15	63.000	64.600	60.130	60.260	21.670	3,803,705
2022-03-14	65.700	65.700	62.510	63.560	22.857	2,448,388
2022-03-11	64.260	66.480	62.780	66.000	23.734	4,025,804
2022-03-10	69.690	70.190	64.800	64.950	23.357	3,633,198
2022-03-09	68.180	69.750	64.000	68.200	24.525	4,660,214
2022-03-08	66.110	70.870	65.100	68.640	24.684	6,304,611
2022-03-07	65.460	66.910	64.840	66.110	23.774	3,799,690
2022-03-04	62.230	68.480	62.210	65.240	23.461	4,406,732
2022-03-03	64.950	65.400	63.160	63.160	22.713	3,617,393
2022-03-02	66.450	66.870	63.200	65.200	23.446	5,666,310
2022-03-01	63.510	67.310	63.120	66.880	24.051	6,989,003
2022-02-28	64.200	67.840	63.000	63.700	22.907	6,848,615
2022-02-25	62.990	65.790	61.540	64.710	23.270	8,539,939
2022-02-24	62.610	64.540	61.080	62.180	22.360	9,694,535
2022-02-23	55.690	64.880	55.690	62.520	22.483	11,238,600
2022-02-22	56.060	56.700	55.000	55.670	20.019	4,526,230
2022-02-21	55.490	57.290	54.430	56.070	20.163	5,340,161
2022-02-18	53.330	56.500	52.800	55.520	19.965	5,477,334
2022-02-17	52.200	54.790	52.110	53.820	19.354	5,887,551
2022-02-16	51.910	52.720	51.810	52.270	18.797	3,019,813
2022-02-15	51.000	52.680	50.550	52.280	18.800	4,248,444
2022-02-14	50.800	51.430	50.220	50.520	18.167	2,753,351
2022-02-11	51.390	51.960	49.680	51.100	18.376	6,946,757
2022-02-10	53.210	53.700	51.500	51.660	18.577	5,673,988

← NewerPage 19 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.