Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	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

← NewerPage 4 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.