Great Microwave Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 35.000 | 35.470 | 33.400 | 33.790 | 24.136 | 8,802,942 |
| 2024-10-29 | 35.080 | 36.230 | 34.710 | 35.130 | 25.093 | 10,234,005 |
| 2024-10-28 | 35.210 | 35.490 | 34.400 | 34.800 | 24.857 | 6,545,277 |
| 2024-10-25 | 33.990 | 35.550 | 33.990 | 35.210 | 25.150 | 10,623,960 |
| 2024-10-24 | 35.360 | 36.010 | 34.680 | 34.950 | 24.964 | 10,675,642 |
| 2024-10-23 | 34.790 | 38.750 | 34.400 | 36.320 | 25.943 | 20,879,423 |
| 2024-10-22 | 35.080 | 36.000 | 33.880 | 34.850 | 24.893 | 11,777,215 |
| 2024-10-21 | 34.850 | 36.580 | 34.120 | 35.100 | 25.071 | 18,545,265 |
| 2024-10-18 | 30.050 | 34.990 | 30.050 | 33.780 | 24.129 | 20,886,058 |
| 2024-10-17 | 29.220 | 32.180 | 29.220 | 30.630 | 21.879 | 14,277,106 |
| 2024-10-16 | 28.440 | 29.500 | 28.010 | 29.170 | 20.836 | 10,024,908 |
| 2024-10-15 | 29.000 | 30.000 | 28.510 | 28.720 | 20.514 | 10,910,426 |
| 2024-10-14 | 27.690 | 29.490 | 27.430 | 29.350 | 20.964 | 13,862,368 |
| 2024-10-11 | 30.000 | 30.400 | 26.800 | 27.200 | 19.429 | 14,205,345 |
| 2024-10-10 | 33.520 | 33.780 | 30.200 | 30.390 | 21.707 | 16,258,237 |
| 2024-10-09 | 31.170 | 36.940 | 30.810 | 32.450 | 23.179 | 28,401,185 |
| 2024-10-08 | 33.170 | 33.170 | 29.780 | 33.170 | 23.693 | 22,249,703 |
| 2024-09-30 | 24.980 | 27.850 | 24.010 | 27.640 | 19.743 | 19,816,113 |
| 2024-09-27 | 22.100 | 23.480 | 22.020 | 23.340 | 16.671 | 6,461,779 |
| 2024-09-26 | 20.550 | 21.740 | 20.240 | 21.710 | 15.507 | 8,143,864 |
| 2024-09-25 | 20.770 | 21.190 | 20.410 | 20.480 | 14.629 | 7,637,250 |
| 2024-09-24 | 19.730 | 20.500 | 19.250 | 20.500 | 14.643 | 8,851,669 |
| 2024-09-23 | 19.870 | 20.090 | 19.450 | 19.460 | 13.900 | 4,018,901 |
| 2024-09-20 | 20.070 | 20.540 | 19.520 | 19.850 | 14.179 | 3,915,655 |
| 2024-09-19 | 19.840 | 20.550 | 19.280 | 20.050 | 14.321 | 4,471,006 |
| 2024-09-18 | 19.710 | 19.900 | 19.040 | 19.430 | 13.879 | 3,147,919 |
| 2024-09-13 | 20.470 | 20.600 | 19.660 | 19.670 | 14.050 | 4,432,566 |
| 2024-09-12 | 21.000 | 21.270 | 20.420 | 20.430 | 14.593 | 3,308,681 |
| 2024-09-11 | 20.830 | 21.030 | 20.610 | 20.900 | 14.929 | 3,459,134 |
| 2024-09-10 | 20.720 | 21.240 | 20.240 | 20.960 | 14.971 | 3,758,735 |
| 2024-09-09 | 20.970 | 21.390 | 20.750 | 20.870 | 14.907 | 3,907,073 |
| 2024-09-06 | 22.200 | 22.310 | 21.000 | 21.120 | 15.086 | 4,492,800 |
| 2024-09-05 | 21.620 | 22.700 | 21.450 | 22.120 | 15.800 | 6,615,319 |
| 2024-09-04 | 21.330 | 22.160 | 21.050 | 21.650 | 15.464 | 5,541,060 |
| 2024-09-03 | 20.780 | 21.390 | 20.760 | 21.330 | 15.236 | 4,629,899 |
| 2024-09-02 | 22.190 | 22.280 | 20.770 | 20.770 | 14.836 | 5,667,823 |
| 2024-08-30 | 21.120 | 22.700 | 20.940 | 22.200 | 15.857 | 8,164,749 |
| 2024-08-29 | 20.040 | 21.190 | 19.880 | 21.090 | 15.064 | 5,335,250 |
| 2024-08-28 | 20.070 | 20.410 | 19.970 | 20.140 | 14.386 | 2,558,299 |
| 2024-08-27 | 20.320 | 20.480 | 19.880 | 20.140 | 14.386 | 4,011,838 |
| 2024-08-26 | 20.550 | 21.200 | 20.180 | 20.300 | 14.500 | 5,091,203 |
| 2024-08-23 | 20.620 | 20.930 | 20.400 | 20.630 | 14.736 | 4,950,009 |
| 2024-08-22 | 21.310 | 21.750 | 20.840 | 20.900 | 14.929 | 4,989,856 |
| 2024-08-21 | 21.800 | 22.150 | 21.300 | 21.390 | 15.279 | 4,102,701 |
| 2024-08-20 | 22.500 | 22.860 | 21.850 | 21.910 | 15.650 | 4,915,699 |
| 2024-08-19 | 22.520 | 23.040 | 22.410 | 22.670 | 16.193 | 4,855,978 |
| 2024-08-16 | 23.880 | 23.990 | 22.830 | 22.900 | 16.357 | 6,320,329 |
| 2024-08-15 | 23.110 | 23.750 | 22.600 | 23.120 | 16.514 | 5,453,239 |
| 2024-08-14 | 23.690 | 23.780 | 23.130 | 23.180 | 16.557 | 4,514,655 |
| 2024-08-13 | 23.600 | 23.940 | 23.300 | 23.750 | 16.964 | 4,855,797 |
| 2024-08-12 | 23.600 | 24.120 | 23.060 | 23.680 | 16.914 | 6,147,981 |
| 2024-08-09 | 24.500 | 24.850 | 23.800 | 23.860 | 17.043 | 7,527,361 |
| 2024-08-08 | 25.880 | 26.010 | 24.220 | 24.260 | 17.329 | 13,591,781 |
| 2024-08-07 | 24.700 | 27.090 | 24.560 | 25.990 | 18.564 | 17,623,725 |
| 2024-08-06 | 24.800 | 25.000 | 24.100 | 24.550 | 17.536 | 10,302,282 |
| 2024-08-05 | 25.980 | 26.710 | 24.100 | 24.100 | 17.214 | 16,973,996 |
| 2024-08-02 | 27.000 | 28.290 | 25.900 | 26.130 | 18.664 | 17,354,293 |
| 2024-08-01 | 26.200 | 27.720 | 26.200 | 27.320 | 19.514 | 19,050,455 |
| 2024-07-31 | 25.150 | 26.060 | 24.870 | 25.960 | 18.543 | 13,297,527 |
| 2024-07-30 | 25.080 | 26.490 | 24.780 | 25.510 | 18.221 | 13,710,769 |
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.