Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	32.330	35.100	32.010	35.080	33.977	3,655,764
2024-07-29	33.450	33.600	32.330	32.590	31.565	2,062,215
2024-07-26	32.560	34.660	31.860	33.580	32.524	3,278,621
2024-07-25	32.300	33.330	32.160	32.390	31.372	3,062,516
2024-07-24	33.000	36.500	33.000	33.600	32.544	5,371,973
2024-07-23	31.510	31.990	30.540	30.540	29.580	735,142
2024-07-22	31.390	32.190	31.390	31.880	30.878	943,139
2024-07-19	30.000	31.700	29.710	31.540	30.548	1,496,792
2024-07-18	29.810	30.240	28.800	30.030	29.086	1,126,349
2024-07-17	31.000	31.260	30.400	30.410	29.454	786,361
2024-07-16	30.300	31.100	30.060	30.950	29.977	895,769
2024-07-15	30.410	31.090	30.220	30.370	29.415	649,318
2024-07-12	30.500	31.200	30.500	30.600	29.638	557,467
2024-07-11	30.830	31.280	30.600	30.930	29.958	912,660
2024-07-10	30.320	30.660	30.120	30.310	29.357	791,853
2024-07-09	29.380	30.580	28.700	30.390	29.435	1,193,988
2024-07-08	29.270	30.100	28.950	29.200	28.282	905,927
2024-07-05	29.220	29.220	29.220	29.220	28.301	0
2024-07-04	30.160	30.550	29.090	29.220	28.301	897,293
2024-07-03	30.280	31.140	29.530	30.460	29.309	1,118,349
2024-07-02	30.300	30.770	30.100	30.310	29.164	687,783
2024-07-01	31.150	31.650	29.740	30.520	29.366	1,543,448
2024-06-28	30.990	32.150	30.620	31.370	30.184	1,163,299
2024-06-27	32.120	32.380	31.000	31.200	30.021	1,496,263
2024-06-26	31.260	32.380	30.500	32.380	31.156	1,805,048
2024-06-25	32.500	32.800	31.110	31.650	30.454	1,790,247
2024-06-24	33.900	35.290	32.510	32.510	31.281	2,850,987
2024-06-21	34.800	35.000	33.550	34.410	33.109	3,211,370
2024-06-20	33.820	38.800	33.680	35.320	33.985	5,397,065
2024-06-19	32.750	33.590	32.030	32.820	31.579	1,282,124
2024-06-18	32.250	33.660	32.250	33.000	31.753	1,239,267
2024-06-17	32.100	32.700	31.590	32.400	31.175	1,298,662
2024-06-14	31.980	32.570	31.510	32.150	30.935	1,469,679
2024-06-13	30.680	34.700	30.330	32.610	31.377	2,738,158
2024-06-12	30.180	30.740	30.000	30.490	29.338	554,017
2024-06-11	28.990	30.270	28.420	30.180	29.039	790,446
2024-06-07	28.650	29.380	28.630	29.080	27.981	433,508
2024-06-06	29.460	30.300	28.200	28.670	27.586	1,136,931
2024-06-05	30.060	30.460	29.670	29.760	28.635	512,109
2024-06-04	31.140	31.310	29.490	30.070	28.933	920,647
2024-06-03	31.490	31.980	30.820	31.100	29.924	792,901
2024-05-31	31.360	31.840	30.880	31.500	30.309	693,379
2024-05-30	30.100	31.360	29.930	31.030	29.857	645,093
2024-05-29	30.610	31.090	30.150	30.450	29.299	328,338
2024-05-28	30.490	31.420	29.760	30.490	29.338	664,072
2024-05-27	30.340	30.340	29.060	30.260	29.116	594,699
2024-05-24	30.550	30.690	29.700	29.760	28.635	381,444
2024-05-23	31.470	31.470	30.450	30.550	29.395	433,313
2024-05-22	30.980	31.470	30.710	31.380	30.194	559,211
2024-05-21	30.950	31.250	30.520	30.900	29.732	596,741
2024-05-20	30.970	31.580	30.530	30.930	29.761	706,678
2024-05-17	30.780	30.980	30.000	30.960	29.790	449,522
2024-05-16	30.680	30.990	30.280	30.430	29.280	450,581
2024-05-15	30.610	30.880	30.060	30.260	29.116	416,461
2024-05-14	30.150	30.850	30.150	30.630	29.472	463,823
2024-05-13	31.260	31.260	29.980	30.140	29.001	1,083,674
2024-05-10	32.860	33.060	31.360	31.450	30.261	920,332
2024-05-09	32.480	33.290	32.480	32.750	31.512	730,328
2024-05-08	33.020	33.350	32.310	32.380	31.156	752,472
2024-05-07	33.600	33.600	32.580	33.400	32.138	697,106

← NewerPage 10 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	1.3000 CNY
2025-07-08	1.0000 CNY
2024-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.