Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	65.100	67.170	64.300	65.060	46.471	18,295,370
2025-10-24	68.600	69.200	65.010	65.100	46.500	26,749,032
2025-10-23	68.780	69.500	64.910	67.280	48.057	12,968,734
2025-10-22	67.790	69.400	66.900	68.220	48.729	9,825,730
2025-10-21	66.470	68.620	65.930	68.200	48.714	14,537,353
2025-10-20	63.660	66.540	63.560	65.220	46.586	11,453,184
2025-10-17	65.330	66.180	62.550	62.560	44.686	10,273,580
2025-10-16	68.280	68.280	64.880	65.190	46.564	13,647,456
2025-10-15	65.580	69.440	64.580	68.490	48.921	16,499,830
2025-10-14	67.800	70.190	65.000	65.060	46.471	14,053,120
2025-10-13	65.270	69.250	65.270	67.720	48.371	12,503,813
2025-10-10	68.030	69.330	65.180	67.730	48.379	15,825,450
2025-10-09	68.210	70.160	67.510	68.000	48.571	18,026,260
2025-09-30	64.870	66.100	64.390	65.300	46.643	9,965,578
2025-09-29	64.980	65.500	63.410	64.500	46.071	10,848,234
2025-09-26	66.210	67.150	64.200	65.110	46.507	15,607,814
2025-09-25	64.000	68.630	63.300	66.280	47.343	26,808,789
2025-09-24	62.970	63.150	60.880	62.530	44.664	18,970,827
2025-09-23	59.560	63.800	59.500	63.600	45.429	32,962,249
2025-09-22	55.610	62.980	55.600	60.770	43.407	45,212,259
2025-09-19	71.360	72.360	68.860	69.500	49.643	11,342,346
2025-09-18	71.500	74.220	70.100	71.390	50.993	16,365,699
2025-09-17	71.000	73.200	70.500	72.080	51.486	11,291,957
2025-09-16	70.760	71.960	69.970	71.600	51.143	9,814,809
2025-09-15	74.630	75.500	71.380	71.400	51.000	13,531,933
2025-09-12	72.410	74.480	71.680	72.670	51.907	14,604,436
2025-09-11	69.330	73.180	69.180	72.410	51.721	16,439,428
2025-09-10	69.000	72.950	69.000	70.530	50.379	16,908,862
2025-09-09	74.000	74.000	69.000	69.510	49.650	17,879,835
2025-09-08	71.690	74.240	70.200	74.050	52.893	22,538,891
2025-09-05	69.180	70.790	68.400	70.450	50.321	15,643,976
2025-09-04	72.610	73.180	67.510	69.000	49.286	17,342,375
2025-09-03	74.350	75.690	72.110	72.490	51.779	16,159,934
2025-09-02	79.160	80.930	72.720	74.040	52.886	23,022,735
2025-09-01	81.750	81.750	75.700	79.160	56.543	21,696,819
2025-08-29	81.000	84.770	79.100	80.250	57.321	25,738,029
2025-08-28	75.000	82.580	73.660	81.900	58.500	33,979,150
2025-08-27	70.100	74.770	69.710	70.960	50.686	24,533,759
2025-08-26	74.000	74.000	70.610	70.870	50.621	21,684,833
2025-08-25	68.280	72.960	67.500	72.750	51.964	29,546,575
2025-08-22	66.940	68.800	66.760	68.250	48.750	18,579,372
2025-08-21	69.740	70.770	66.700	66.950	47.821	22,051,877
2025-08-20	71.900	74.000	69.210	70.440	50.314	21,198,893
2025-08-19	69.680	73.310	68.660	72.910	52.079	25,619,945
2025-08-18	69.630	70.660	67.500	69.430	49.593	26,507,406
2025-08-15	68.000	72.220	66.900	67.460	48.186	33,010,780
2025-08-14	66.540	68.300	65.110	65.500	46.786	26,802,483
2025-08-13	65.550	71.000	64.000	68.510	48.936	36,794,899
2025-08-12	58.150	59.300	56.710	59.250	42.321	19,641,521
2025-08-11	60.500	62.740	58.310	58.550	41.821	23,484,587
2025-08-08	57.470	60.770	57.470	60.520	43.229	15,202,041
2025-08-07	56.700	60.000	56.000	57.960	41.400	15,847,916
2025-08-06	53.920	56.770	53.280	56.370	40.264	13,349,140
2025-08-05	53.530	54.770	52.800	53.920	38.514	12,018,661
2025-08-04	51.000	53.500	50.710	53.220	38.014	10,636,271
2025-08-01	51.500	52.400	50.500	51.200	36.571	9,738,229
2025-07-31	49.810	53.350	49.810	51.860	37.043	17,203,610
2025-07-30	49.460	50.880	49.250	49.800	35.571	9,113,631
2025-07-29	49.280	50.230	49.030	49.680	35.486	7,411,259
2025-07-28	48.050	50.690	48.000	49.280	35.200	14,803,794

← NewerPage 5 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.