Great Microwave Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 184.96 | 188.99 | 173.12 | 173.56 | 123.97 | 33,356,108 |
| 2026-01-20 | 201.00 | 206.00 | 175.31 | 183.00 | 130.71 | 39,072,394 |
| 2026-01-19 | 193.42 | 209.44 | 192.00 | 201.00 | 143.57 | 30,915,920 |
| 2026-01-16 | 185.07 | 202.00 | 183.22 | 195.40 | 139.57 | 34,561,872 |
| 2026-01-15 | 176.09 | 188.22 | 176.09 | 181.59 | 129.71 | 33,766,388 |
| 2026-01-14 | 188.88 | 199.00 | 183.50 | 185.52 | 132.51 | 35,621,208 |
| 2026-01-13 | 186.00 | 203.96 | 163.23 | 188.06 | 134.33 | 39,697,953 |
| 2026-01-12 | 189.92 | 199.51 | 176.66 | 194.99 | 139.28 | 47,823,519 |
| 2026-01-09 | 159.00 | 182.40 | 158.00 | 180.88 | 129.20 | 50,665,321 |
| 2026-01-08 | 130.88 | 157.50 | 130.88 | 152.00 | 108.57 | 42,231,945 |
| 2026-01-07 | 132.00 | 135.66 | 128.66 | 131.93 | 94.236 | 36,291,063 |
| 2026-01-06 | 123.00 | 137.86 | 122.91 | 136.93 | 97.807 | 45,671,917 |
| 2026-01-05 | 127.80 | 132.78 | 123.10 | 125.37 | 89.550 | 51,136,516 |
| 2025-12-31 | 121.00 | 126.90 | 115.03 | 122.07 | 87.193 | 50,959,594 |
| 2025-12-30 | 128.00 | 130.86 | 119.32 | 121.00 | 86.429 | 54,490,616 |
| 2025-12-29 | 125.00 | 134.30 | 120.50 | 128.14 | 91.529 | 77,540,979 |
| 2025-12-26 | 133.98 | 140.00 | 129.60 | 138.00 | 98.571 | 52,690,488 |
| 2025-12-25 | 117.18 | 137.04 | 117.08 | 133.50 | 95.357 | 49,540,188 |
| 2025-12-24 | 105.94 | 116.82 | 105.70 | 114.20 | 81.571 | 41,679,874 |
| 2025-12-23 | 112.00 | 117.80 | 105.00 | 108.10 | 77.214 | 50,362,926 |
| 2025-12-22 | 116.70 | 118.80 | 110.58 | 112.49 | 80.350 | 37,333,010 |
| 2025-12-19 | 115.93 | 122.66 | 111.60 | 112.99 | 80.707 | 44,943,675 |
| 2025-12-18 | 110.67 | 122.00 | 110.62 | 115.90 | 82.786 | 45,708,075 |
| 2025-12-17 | 109.60 | 117.80 | 108.12 | 110.99 | 79.279 | 46,581,843 |
| 2025-12-16 | 103.00 | 115.00 | 100.29 | 112.68 | 80.486 | 45,686,426 |
| 2025-12-15 | 95.390 | 106.88 | 94.670 | 105.57 | 75.407 | 48,004,903 |
| 2025-12-12 | 90.000 | 94.830 | 88.060 | 94.200 | 67.286 | 51,609,474 |
| 2025-12-11 | 79.560 | 92.880 | 78.910 | 90.880 | 64.914 | 49,489,711 |
| 2025-12-10 | 75.550 | 77.990 | 75.200 | 77.410 | 55.293 | 22,225,383 |
| 2025-12-09 | 74.960 | 77.100 | 73.500 | 76.530 | 54.664 | 29,382,210 |
| 2025-12-08 | 77.760 | 81.280 | 74.160 | 74.340 | 53.100 | 41,181,406 |
| 2025-12-05 | 71.250 | 76.490 | 69.320 | 75.500 | 53.929 | 36,220,965 |
| 2025-12-04 | 67.080 | 72.000 | 66.140 | 70.950 | 50.679 | 28,385,625 |
| 2025-12-03 | 66.500 | 70.990 | 64.900 | 67.130 | 47.950 | 29,261,751 |
| 2025-12-02 | 65.590 | 72.180 | 65.070 | 68.450 | 48.893 | 32,511,609 |
| 2025-12-01 | 66.660 | 68.010 | 65.560 | 66.250 | 47.321 | 20,632,712 |
| 2025-11-28 | 64.000 | 66.590 | 64.000 | 65.500 | 46.786 | 20,446,491 |
| 2025-11-27 | 62.050 | 64.800 | 61.320 | 63.830 | 45.593 | 15,493,529 |
| 2025-11-26 | 65.390 | 65.920 | 63.040 | 63.270 | 45.193 | 15,018,487 |
| 2025-11-25 | 60.660 | 64.950 | 60.110 | 63.300 | 45.214 | 17,293,082 |
| 2025-11-24 | 57.800 | 61.500 | 57.240 | 60.660 | 43.329 | 18,334,355 |
| 2025-11-21 | 57.890 | 58.540 | 55.840 | 56.210 | 40.150 | 8,900,634 |
| 2025-11-20 | 58.900 | 59.350 | 57.800 | 58.560 | 41.829 | 7,363,025 |
| 2025-11-19 | 58.400 | 59.860 | 57.750 | 58.260 | 41.614 | 6,800,007 |
| 2025-11-18 | 58.500 | 59.100 | 58.080 | 58.680 | 41.914 | 5,555,893 |
| 2025-11-17 | 59.870 | 59.980 | 58.220 | 58.630 | 41.879 | 8,006,938 |
| 2025-11-14 | 60.970 | 61.270 | 59.870 | 59.880 | 42.771 | 8,382,250 |
| 2025-11-13 | 62.800 | 63.870 | 61.080 | 61.770 | 44.121 | 12,251,954 |
| 2025-11-12 | 62.500 | 63.550 | 60.770 | 62.240 | 44.457 | 9,151,221 |
| 2025-11-11 | 64.760 | 64.760 | 62.660 | 62.950 | 44.964 | 10,195,028 |
| 2025-11-10 | 63.770 | 67.620 | 63.650 | 64.690 | 46.207 | 20,515,261 |
| 2025-11-07 | 59.800 | 62.330 | 59.210 | 61.920 | 44.229 | 10,326,222 |
| 2025-11-06 | 60.100 | 60.600 | 58.960 | 60.120 | 42.943 | 7,246,121 |
| 2025-11-05 | 59.510 | 60.600 | 59.030 | 60.110 | 42.936 | 6,452,440 |
| 2025-11-04 | 63.000 | 63.320 | 59.990 | 60.580 | 43.271 | 11,644,246 |
| 2025-11-03 | 62.500 | 63.680 | 61.500 | 63.030 | 45.021 | 10,926,620 |
| 2025-10-31 | 64.640 | 64.640 | 62.610 | 62.880 | 44.914 | 12,742,816 |
| 2025-10-30 | 65.480 | 66.420 | 63.740 | 64.860 | 46.329 | 14,364,455 |
| 2025-10-29 | 65.010 | 66.060 | 63.890 | 65.560 | 46.829 | 12,641,972 |
| 2025-10-28 | 65.190 | 66.880 | 63.560 | 65.090 | 46.493 | 17,208,569 |
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.