Great Microwave Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.030	42.510	41.620	41.740	29.814	5,305,917
2025-04-25	43.000	43.040	41.760	42.120	30.086	8,349,780
2025-04-24	43.240	43.740	42.210	43.130	30.807	7,146,284
2025-04-23	44.850	45.200	42.230	43.120	30.800	10,220,211
2025-04-22	43.660	44.130	43.310	43.980	31.414	5,722,376
2025-04-21	43.400	44.790	43.010	43.760	31.257	7,711,338
2025-04-18	44.000	45.380	43.220	43.330	30.950	8,190,399
2025-04-17	42.890	45.780	42.510	44.010	31.436	12,149,313
2025-04-16	43.060	43.450	41.630	43.250	30.893	9,464,057
2025-04-15	42.830	43.500	41.800	43.280	30.914	10,150,949
2025-04-14	43.890	43.890	42.000	42.700	30.500	13,513,315
2025-04-11	41.060	44.220	41.020	43.020	30.729	16,782,344
2025-04-10	40.910	42.780	40.200	41.260	29.471	14,569,182
2025-04-09	36.510	40.700	35.710	40.200	28.714	13,638,294
2025-04-08	35.390	37.200	35.180	36.650	26.179	9,587,083
2025-04-07	37.880	39.180	33.600	35.100	25.071	13,207,342
2025-04-03	40.340	41.480	39.000	39.790	28.421	7,812,996
2025-04-02	39.550	41.050	39.090	40.700	29.071	8,377,377
2025-04-01	38.530	40.260	38.530	39.490	28.207	9,850,083
2025-03-31	37.860	39.100	37.740	38.370	27.407	6,654,233
2025-03-28	37.600	38.220	37.240	37.500	26.786	3,347,426
2025-03-27	37.900	39.090	37.350	37.700	26.929	4,760,396
2025-03-26	38.310	39.570	37.970	38.060	27.186	4,778,865
2025-03-25	38.270	40.200	38.270	38.460	27.471	6,306,539
2025-03-24	39.590	39.820	37.070	38.180	27.271	6,817,980
2025-03-21	40.230	40.660	39.190	39.250	28.036	6,744,010
2025-03-20	39.290	40.800	38.710	40.430	28.879	9,031,097
2025-03-19	40.350	40.850	39.200	39.300	28.071	7,072,787
2025-03-18	41.000	41.870	40.000	40.600	29.000	6,884,110
2025-03-17	40.670	41.320	39.810	40.800	29.143	6,658,012
2025-03-14	41.000	41.570	40.040	40.670	29.050	8,873,265
2025-03-13	41.570	41.870	40.270	40.800	29.143	8,276,459
2025-03-12	43.130	43.830	41.520	41.710	29.793	9,766,149
2025-03-11	40.400	43.000	40.270	42.980	30.700	11,861,512
2025-03-10	41.000	42.800	40.950	41.300	29.500	10,688,182
2025-03-07	39.680	41.850	39.250	41.000	29.286	13,389,362
2025-03-06	40.000	41.160	39.990	40.250	28.750	11,792,232
2025-03-05	38.000	41.090	38.000	40.730	29.093	17,935,857
2025-03-04	36.200	38.330	36.160	38.220	27.300	10,065,759
2025-03-03	36.260	37.640	35.820	36.470	26.050	6,309,875
2025-02-28	38.280	38.350	36.530	36.670	26.193	10,413,326
2025-02-27	37.600	39.090	37.160	38.540	27.529	13,058,900
2025-02-26	38.320	38.320	36.860	37.440	26.743	7,879,936
2025-02-25	36.970	38.800	36.700	37.920	27.086	8,253,420
2025-02-24	37.640	38.500	36.660	37.620	26.871	7,899,473
2025-02-21	37.400	38.080	36.700	37.660	26.900	8,716,680
2025-02-20	36.650	37.600	36.240	37.440	26.743	8,278,698
2025-02-19	34.700	36.930	34.550	36.610	26.150	8,258,572
2025-02-18	35.800	36.310	34.300	34.700	24.786	7,089,509
2025-02-17	36.550	37.210	35.600	35.860	25.614	6,780,736
2025-02-14	36.010	36.770	35.950	36.550	26.107	3,764,745
2025-02-13	37.370	37.380	36.280	36.340	25.957	5,640,104
2025-02-12	37.210	37.740	36.800	37.400	26.714	6,687,010
2025-02-11	37.990	38.290	36.900	37.340	26.671	5,898,709
2025-02-10	36.620	38.370	35.870	37.900	27.071	11,505,950
2025-02-07	36.190	37.060	35.840	36.420	26.014	8,316,564
2025-02-06	34.630	36.700	34.200	36.180	25.843	7,620,900
2025-02-05	33.500	35.100	33.110	34.660	24.757	6,971,262
2025-01-27	34.630	34.650	32.950	33.000	23.571	4,901,499
2025-01-24	34.280	35.010	34.000	34.270	24.479	5,876,325

← NewerPage 7 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.