Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.080	66.330	62.890	64.640	64.640	7,033,209
2026-07-22	62.500	66.680	62.480	64.200	64.200	9,173,270
2026-07-21	59.990	64.200	55.500	63.500	63.500	12,167,764
2026-07-20	64.540	64.930	57.510	59.000	59.000	11,288,701
2026-07-17	71.180	72.000	62.220	62.220	62.220	13,441,233
2026-07-16	73.000	77.770	71.600	72.100	72.100	9,309,578
2026-07-15	77.500	79.790	74.900	75.280	75.280	9,386,117
2026-07-14	84.000	86.000	73.780	77.750	77.750	17,257,909
2026-07-13	97.650	97.650	84.000	86.720	86.720	19,921,304
2026-07-10	91.740	109.87	91.200	95.680	95.680	28,899,914
2026-07-09	85.060	92.080	82.690	92.050	92.050	12,929,587
2026-07-08	85.000	90.000	84.200	85.000	85.000	10,404,035
2026-07-07	87.000	92.930	84.000	86.690	86.690	14,074,385
2026-07-06	96.600	99.410	88.800	88.860	88.860	19,393,794
2026-07-03	82.660	94.000	82.660	92.400	92.400	17,177,181
2026-07-02	82.000	86.450	80.760	81.370	81.370	11,010,736
2026-07-01	78.480	84.900	78.380	82.960	82.960	13,951,361
2026-06-30	74.660	78.780	73.800	78.360	78.360	12,839,041
2026-06-29	69.000	72.720	69.000	72.500	72.500	11,044,617
2026-06-26	68.310	73.090	64.880	70.000	70.000	17,187,854
2026-06-25	72.110	73.600	68.210	68.310	68.310	13,624,362
2026-06-24	72.690	75.400	70.030	73.200	73.200	9,181,142
2026-06-23	77.610	77.770	72.550	73.010	73.010	12,291,207
2026-06-22	84.800	85.550	78.580	80.200	80.200	12,423,352
2026-06-18	80.500	85.900	80.400	85.150	85.150	12,356,391
2026-06-17	77.500	84.500	76.980	81.820	81.820	12,550,410
2026-06-16	113.00	115.02	108.08	108.95	77.821	9,815,901
2026-06-15	109.00	110.53	103.99	110.30	78.786	8,937,132
2026-06-12	114.00	115.66	108.86	109.00	77.857	8,092,928
2026-06-11	108.46	111.48	105.00	110.98	79.271	7,306,500
2026-06-10	111.81	115.86	109.00	109.54	78.243	7,009,158
2026-06-09	110.75	113.19	107.01	111.86	79.900	7,558,014
2026-06-08	110.02	116.90	109.12	110.20	78.714	9,993,201
2026-06-05	109.95	116.58	106.58	114.00	81.429	14,066,183
2026-06-04	107.00	110.19	106.08	106.70	76.214	7,650,070
2026-06-03	105.96	112.62	105.11	109.50	78.214	11,952,108
2026-06-02	107.90	108.65	104.00	105.30	75.214	10,522,380
2026-06-01	118.00	118.63	105.11	105.90	75.643	14,274,561
2026-05-29	129.10	129.50	118.00	118.68	84.771	14,374,411
2026-05-28	131.00	133.33	127.50	130.78	93.414	11,279,952
2026-05-27	127.64	134.00	126.60	128.75	91.964	15,132,989
2026-05-26	125.00	128.79	120.80	125.19	89.421	12,777,438
2026-05-25	129.20	130.90	122.10	126.00	90.000	16,458,111
2026-05-22	132.00	133.00	127.01	129.20	92.286	12,142,137
2026-05-21	131.01	138.73	130.80	131.70	94.071	14,143,396
2026-05-20	138.00	140.00	133.85	133.85	95.607	12,735,536
2026-05-19	140.06	141.06	133.10	139.16	99.400	12,994,097
2026-05-18	140.01	146.50	138.50	138.85	99.179	13,100,724
2026-05-15	142.00	146.64	139.39	143.25	102.32	12,937,684
2026-05-14	152.66	154.30	141.91	142.20	101.57	19,934,992
2026-05-13	150.00	158.88	150.00	154.60	110.43	15,961,036
2026-05-12	152.30	156.55	147.63	152.60	109.00	17,215,664
2026-05-11	141.88	153.09	140.02	150.58	107.56	23,707,077
2026-05-08	133.30	138.00	131.69	135.61	96.864	25,109,109
2026-05-07	135.00	135.90	132.08	134.45	96.036	16,387,827
2026-05-06	131.93	138.22	130.39	133.41	95.293	16,161,882
2026-04-30	122.48	132.00	120.00	130.38	93.129	20,338,616
2026-04-29	125.00	128.88	116.98	121.05	86.464	26,332,293
2026-04-28	147.00	147.86	130.02	130.17	92.979	25,795,714
2026-04-27	152.00	152.78	143.00	144.89	103.49	22,012,676

← NewerPage 2 of 5 · 243 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.