Great Microwave Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 33.330 | 35.780 | 33.090 | 34.420 | 24.586 | 10,714,590 |
| 2025-01-22 | 34.720 | 35.000 | 32.700 | 32.900 | 23.500 | 7,799,296 |
| 2025-01-21 | 33.910 | 35.200 | 33.550 | 34.910 | 24.936 | 6,857,113 |
| 2025-01-20 | 33.860 | 34.800 | 33.080 | 33.750 | 24.107 | 6,064,784 |
| 2025-01-17 | 34.010 | 35.400 | 33.590 | 34.340 | 24.529 | 5,764,383 |
| 2025-01-16 | 34.550 | 35.490 | 33.760 | 34.100 | 24.357 | 4,231,514 |
| 2025-01-15 | 35.400 | 35.400 | 34.200 | 34.450 | 24.607 | 5,586,028 |
| 2025-01-14 | 33.330 | 35.350 | 32.370 | 35.350 | 25.250 | 8,844,900 |
| 2025-01-13 | 31.820 | 33.120 | 31.000 | 32.680 | 23.343 | 4,983,641 |
| 2025-01-10 | 32.200 | 34.200 | 32.100 | 32.220 | 23.014 | 6,853,420 |
| 2025-01-09 | 31.800 | 32.980 | 31.800 | 32.540 | 23.243 | 5,203,382 |
| 2025-01-08 | 32.550 | 32.550 | 30.620 | 32.040 | 22.886 | 5,924,137 |
| 2025-01-07 | 31.940 | 32.860 | 31.780 | 32.550 | 23.250 | 5,595,452 |
| 2025-01-06 | 32.330 | 32.700 | 31.580 | 31.940 | 22.814 | 5,129,616 |
| 2025-01-03 | 34.000 | 34.130 | 32.180 | 32.330 | 23.093 | 5,578,060 |
| 2025-01-02 | 35.080 | 35.400 | 33.380 | 33.800 | 24.143 | 5,882,433 |
| 2024-12-31 | 37.090 | 37.440 | 35.000 | 35.000 | 25.000 | 6,974,128 |
| 2024-12-30 | 38.040 | 38.150 | 36.580 | 37.140 | 26.529 | 4,526,030 |
| 2024-12-27 | 38.870 | 39.780 | 38.000 | 38.120 | 27.229 | 4,724,133 |
| 2024-12-26 | 38.120 | 39.220 | 37.850 | 38.470 | 27.479 | 5,749,430 |
| 2024-12-25 | 39.580 | 39.580 | 37.700 | 38.070 | 27.193 | 6,505,394 |
| 2024-12-24 | 40.010 | 40.050 | 38.200 | 39.450 | 28.179 | 6,470,986 |
| 2024-12-23 | 40.880 | 41.400 | 39.470 | 39.580 | 28.271 | 6,587,663 |
| 2024-12-20 | 40.100 | 41.500 | 39.500 | 40.770 | 29.121 | 6,202,117 |
| 2024-12-19 | 39.000 | 40.460 | 38.900 | 40.100 | 28.643 | 5,753,529 |
| 2024-12-18 | 39.800 | 40.520 | 38.710 | 39.890 | 28.493 | 5,911,214 |
| 2024-12-17 | 41.270 | 42.410 | 39.300 | 39.690 | 28.350 | 8,331,103 |
| 2024-12-16 | 42.000 | 42.950 | 40.940 | 41.250 | 29.464 | 6,447,820 |
| 2024-12-13 | 44.600 | 44.880 | 41.110 | 42.420 | 30.300 | 14,705,118 |
| 2024-12-12 | 45.800 | 45.800 | 43.910 | 45.040 | 32.171 | 8,844,614 |
| 2024-12-11 | 44.460 | 45.900 | 43.380 | 45.450 | 32.464 | 10,397,072 |
| 2024-12-10 | 44.290 | 45.280 | 42.560 | 44.600 | 31.857 | 12,021,296 |
| 2024-12-09 | 43.010 | 43.850 | 41.750 | 41.970 | 29.979 | 6,199,417 |
| 2024-12-06 | 43.440 | 43.920 | 41.800 | 43.290 | 30.921 | 7,145,180 |
| 2024-12-05 | 42.380 | 44.130 | 42.050 | 43.420 | 31.014 | 7,633,890 |
| 2024-12-04 | 44.500 | 44.950 | 42.000 | 42.550 | 30.393 | 9,982,737 |
| 2024-12-03 | 44.310 | 45.420 | 43.660 | 44.000 | 31.429 | 9,664,177 |
| 2024-12-02 | 44.140 | 46.880 | 43.650 | 44.980 | 32.129 | 18,098,081 |
| 2024-11-29 | 43.670 | 45.450 | 42.460 | 43.930 | 31.379 | 18,189,550 |
| 2024-11-28 | 43.000 | 45.670 | 42.570 | 43.710 | 31.221 | 22,098,714 |
| 2024-11-27 | 37.000 | 43.560 | 36.720 | 43.560 | 31.114 | 28,006,354 |
| 2024-11-26 | 35.520 | 36.980 | 35.350 | 36.300 | 25.929 | 6,749,085 |
| 2024-11-25 | 35.410 | 36.300 | 34.140 | 35.670 | 25.479 | 6,912,340 |
| 2024-11-22 | 38.590 | 39.200 | 35.200 | 35.820 | 25.586 | 14,249,954 |
| 2024-11-21 | 38.460 | 39.530 | 37.750 | 38.920 | 27.800 | 6,299,820 |
| 2024-11-20 | 38.360 | 39.500 | 37.800 | 38.460 | 27.471 | 9,268,035 |
| 2024-11-19 | 36.270 | 38.100 | 36.010 | 37.850 | 27.036 | 8,978,142 |
| 2024-11-18 | 35.400 | 36.730 | 33.800 | 35.900 | 25.643 | 10,044,255 |
| 2024-11-15 | 37.800 | 37.960 | 35.000 | 35.300 | 25.214 | 10,818,918 |
| 2024-11-14 | 39.870 | 40.320 | 37.180 | 37.800 | 27.000 | 12,064,085 |
| 2024-11-13 | 39.220 | 40.280 | 38.280 | 39.930 | 28.521 | 7,617,239 |
| 2024-11-12 | 41.710 | 42.340 | 38.940 | 39.490 | 28.207 | 11,989,416 |
| 2024-11-11 | 41.360 | 43.000 | 40.010 | 41.790 | 29.850 | 13,604,852 |
| 2024-11-08 | 39.160 | 42.570 | 39.160 | 40.780 | 29.129 | 16,225,382 |
| 2024-11-07 | 36.930 | 40.800 | 36.610 | 38.600 | 27.571 | 13,611,176 |
| 2024-11-06 | 37.000 | 38.100 | 36.500 | 37.240 | 26.600 | 12,232,329 |
| 2024-11-05 | 34.000 | 37.270 | 33.680 | 36.650 | 26.179 | 13,255,536 |
| 2024-11-04 | 31.650 | 34.500 | 31.510 | 34.100 | 24.357 | 9,645,421 |
| 2024-11-01 | 34.260 | 34.600 | 31.660 | 31.660 | 22.614 | 10,210,335 |
| 2024-10-31 | 33.830 | 35.130 | 33.000 | 34.780 | 24.843 | 8,811,411 |
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.