Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	159.49	163.99	153.05	154.92	110.66	19,074,112
2026-04-23	158.80	166.88	155.00	158.73	113.38	24,587,005
2026-04-22	145.70	154.63	144.70	153.68	109.77	26,869,561
2026-04-21	152.00	157.64	142.88	147.76	105.54	57,058,506
2026-04-20	175.16	175.16	175.16	175.16	125.11	0
2026-04-17	173.00	177.60	172.00	175.16	125.11	20,498,681
2026-04-16	171.00	182.21	171.00	176.10	125.79	27,104,467
2026-04-15	170.00	175.88	168.39	170.55	121.82	31,013,250
2026-04-14	155.00	169.24	153.00	168.50	120.36	32,693,694
2026-04-13	148.06	156.81	147.12	151.70	108.36	19,639,295
2026-04-10	149.68	155.20	148.88	149.54	106.81	18,992,047
2026-04-09	152.00	153.00	146.29	148.38	105.99	20,056,923
2026-04-08	140.00	155.55	140.00	155.00	110.71	29,689,885
2026-04-07	140.00	140.50	134.00	134.66	96.186	14,012,188
2026-04-03	142.28	147.63	136.36	140.50	100.36	15,680,324
2026-04-02	145.66	147.36	138.44	140.02	100.01	14,456,516
2026-04-01	151.69	151.90	143.11	145.28	103.77	17,308,908
2026-03-31	147.78	156.06	147.20	148.25	105.89	26,359,669
2026-03-30	137.00	148.60	137.00	147.82	105.59	20,450,158
2026-03-27	137.62	140.90	136.29	139.15	99.393	11,081,532
2026-03-26	145.00	145.90	137.70	141.41	101.01	17,285,391
2026-03-25	143.31	145.72	140.02	141.23	100.88	11,768,241
2026-03-24	142.00	142.00	135.38	140.99	100.71	12,742,952
2026-03-23	141.92	146.68	136.00	137.20	98.000	15,054,947
2026-03-20	154.00	154.30	146.50	146.69	104.78	14,957,271
2026-03-19	151.11	157.09	149.88	152.50	108.93	17,105,132
2026-03-18	146.27	156.06	143.52	155.18	110.84	19,953,866
2026-03-17	152.50	152.92	144.00	144.55	103.25	9,972,725
2026-03-16	150.15	152.00	145.93	149.99	107.14	11,636,550
2026-03-13	156.02	157.00	148.22	148.52	106.09	17,550,355
2026-03-12	160.50	163.49	156.00	156.63	111.88	12,214,834
2026-03-11	167.76	168.00	161.00	161.30	115.21	13,036,191
2026-03-10	166.05	169.60	163.28	167.07	119.34	13,084,303
2026-03-09	155.00	163.55	155.00	162.58	116.13	12,512,112
2026-03-06	161.58	166.57	160.33	162.55	116.11	12,273,681
2026-03-05	165.00	165.88	159.55	162.87	116.34	15,815,352
2026-03-04	156.03	166.61	156.03	160.14	114.39	19,297,695
2026-03-03	182.99	182.99	161.00	161.19	115.14	25,168,613
2026-03-02	181.06	191.69	178.00	186.58	133.27	25,879,343
2026-02-27	174.88	184.47	172.56	177.57	126.84	23,071,680
2026-02-26	174.00	177.90	169.39	175.06	125.04	17,479,260
2026-02-25	171.61	176.47	169.08	174.20	124.43	17,565,889
2026-02-24	175.28	177.68	167.00	169.91	121.36	14,594,340
2026-02-13	175.55	182.50	173.68	175.28	125.20	15,272,345
2026-02-12	175.64	180.70	174.40	175.00	125.00	15,401,381
2026-02-11	184.00	186.88	176.38	176.71	126.22	18,497,141
2026-02-10	184.02	185.88	179.00	182.80	130.57	17,431,758
2026-02-09	187.18	189.27	180.01	185.00	132.14	23,350,185
2026-02-06	183.31	191.87	181.00	182.00	130.00	19,644,863
2026-02-05	180.00	194.99	180.00	189.00	135.00	23,123,116
2026-02-04	200.00	201.00	180.89	185.00	132.14	30,683,459
2026-02-03	199.13	205.50	191.60	205.08	146.49	26,431,907
2026-02-02	212.00	218.47	195.24	195.50	139.64	24,973,194
2026-01-30	203.40	213.00	191.21	208.99	149.28	30,876,501
2026-01-29	212.61	223.69	203.30	203.80	145.57	30,063,128
2026-01-28	216.00	221.51	204.00	216.95	154.96	36,020,531
2026-01-27	209.10	218.50	206.07	208.10	148.64	29,003,749
2026-01-26	216.00	228.00	205.00	212.31	151.65	44,693,289
2026-01-23	184.00	215.93	182.05	215.93	154.24	42,900,358
2026-01-22	173.30	182.30	170.02	179.94	128.53	30,657,204

← NewerPage 3 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.