Guangdong Cellwise Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 34.460 | 34.460 | 33.200 | 33.290 | 32.032 | 1,086,602 |
| 2024-04-30 | 35.700 | 35.980 | 32.830 | 33.200 | 31.945 | 2,306,181 |
| 2024-04-29 | 34.200 | 36.070 | 33.790 | 36.040 | 34.678 | 1,834,668 |
| 2024-04-26 | 33.880 | 34.450 | 32.570 | 33.970 | 32.686 | 1,635,134 |
| 2024-04-25 | 31.540 | 34.200 | 31.540 | 33.770 | 32.494 | 1,740,648 |
| 2024-04-24 | 29.990 | 31.640 | 29.990 | 31.590 | 30.396 | 1,283,938 |
| 2024-04-23 | 29.600 | 30.680 | 29.420 | 30.150 | 29.010 | 750,191 |
| 2024-04-22 | 28.000 | 29.830 | 28.000 | 29.630 | 28.510 | 910,046 |
| 2024-04-19 | 31.800 | 31.800 | 29.510 | 30.000 | 28.866 | 1,676,675 |
| 2024-04-18 | 32.440 | 33.090 | 31.570 | 32.200 | 30.983 | 1,793,104 |
| 2024-04-17 | 31.510 | 34.150 | 31.510 | 33.250 | 31.993 | 2,877,172 |
| 2024-04-16 | 32.160 | 36.000 | 31.100 | 31.510 | 30.319 | 3,152,975 |
| 2024-04-15 | 31.410 | 31.970 | 29.650 | 30.120 | 28.982 | 988,542 |
| 2024-04-12 | 31.170 | 32.490 | 31.170 | 31.590 | 30.396 | 476,638 |
| 2024-04-11 | 30.810 | 31.910 | 30.720 | 31.300 | 30.117 | 518,856 |
| 2024-04-10 | 32.110 | 32.400 | 30.830 | 31.250 | 30.069 | 651,390 |
| 2024-04-09 | 33.000 | 33.000 | 32.060 | 32.410 | 31.185 | 439,651 |
| 2024-04-08 | 33.470 | 33.770 | 32.150 | 32.150 | 30.935 | 667,581 |
| 2024-04-03 | 33.800 | 33.990 | 33.000 | 33.750 | 32.474 | 557,344 |
| 2024-04-02 | 34.680 | 34.700 | 33.500 | 33.720 | 32.445 | 785,727 |
| 2024-04-01 | 33.380 | 34.790 | 33.380 | 34.600 | 33.292 | 1,032,290 |
| 2024-03-29 | 33.950 | 33.960 | 32.930 | 33.380 | 32.118 | 505,899 |
| 2024-03-28 | 34.100 | 34.360 | 32.850 | 33.860 | 32.580 | 1,642,581 |
| 2024-03-27 | 33.120 | 35.890 | 32.900 | 34.700 | 33.388 | 1,544,975 |
| 2024-03-26 | 33.570 | 34.170 | 32.820 | 33.120 | 31.868 | 703,997 |
| 2024-03-25 | 35.000 | 35.330 | 33.510 | 33.510 | 32.243 | 728,382 |
| 2024-03-22 | 35.280 | 35.790 | 34.710 | 35.000 | 33.677 | 941,119 |
| 2024-03-21 | 36.010 | 36.330 | 34.900 | 35.090 | 33.764 | 884,312 |
| 2024-03-20 | 35.770 | 36.080 | 35.410 | 35.760 | 34.408 | 641,850 |
| 2024-03-19 | 35.840 | 36.360 | 35.250 | 35.970 | 34.610 | 1,220,252 |
| 2024-03-18 | 35.080 | 35.800 | 34.950 | 35.700 | 34.351 | 1,012,764 |
| 2024-03-15 | 34.320 | 35.170 | 34.010 | 34.920 | 33.600 | 865,102 |
| 2024-03-14 | 34.460 | 34.840 | 33.900 | 34.480 | 33.177 | 1,036,388 |
| 2024-03-13 | 35.170 | 35.380 | 34.770 | 34.840 | 33.523 | 1,137,644 |
| 2024-03-12 | 35.080 | 36.280 | 35.000 | 35.290 | 33.956 | 1,949,107 |
| 2024-03-11 | 34.100 | 34.780 | 33.690 | 34.780 | 33.465 | 1,347,120 |
| 2024-03-08 | 33.310 | 34.350 | 33.310 | 34.260 | 32.965 | 1,313,928 |
| 2024-03-07 | 34.990 | 35.190 | 33.510 | 33.580 | 32.311 | 1,700,388 |
| 2024-03-06 | 35.510 | 35.880 | 34.840 | 34.980 | 33.658 | 1,934,927 |
| 2024-03-05 | 35.690 | 36.490 | 35.100 | 35.800 | 34.447 | 2,596,772 |
| 2024-03-04 | 37.280 | 37.800 | 35.210 | 35.980 | 34.620 | 3,591,791 |
| 2024-03-01 | 38.270 | 38.650 | 36.800 | 38.090 | 36.650 | 4,610,059 |
| 2024-02-29 | 37.830 | 42.180 | 36.760 | 39.610 | 38.113 | 6,182,357 |
| 2024-02-28 | 40.990 | 47.800 | 36.120 | 36.370 | 34.995 | 7,839,726 |
| 2024-02-27 | 34.880 | 40.060 | 33.300 | 40.060 | 38.546 | 6,080,373 |
| 2024-02-26 | 30.970 | 33.380 | 30.680 | 33.380 | 32.118 | 2,892,570 |
| 2024-02-23 | 25.850 | 27.950 | 25.500 | 27.820 | 26.768 | 1,404,033 |
| 2024-02-22 | 24.450 | 25.600 | 24.400 | 25.580 | 24.613 | 1,322,386 |
| 2024-02-21 | 24.100 | 25.560 | 23.710 | 24.900 | 23.959 | 1,204,532 |
| 2024-02-20 | 24.750 | 24.750 | 23.170 | 24.420 | 23.497 | 1,549,845 |
| 2024-02-19 | 23.170 | 26.770 | 23.170 | 24.850 | 23.911 | 2,701,725 |
| 2024-02-08 | 20.010 | 23.190 | 19.890 | 23.030 | 22.160 | 2,417,610 |
| 2024-02-07 | 20.310 | 21.820 | 19.680 | 20.300 | 19.533 | 2,165,717 |
| 2024-02-06 | 19.180 | 21.330 | 18.380 | 20.460 | 19.687 | 2,152,314 |
| 2024-02-05 | 23.000 | 23.000 | 19.190 | 20.200 | 19.437 | 1,977,495 |
| 2024-02-02 | 24.790 | 25.500 | 22.420 | 23.300 | 22.419 | 1,400,773 |
| 2024-02-01 | 25.460 | 25.460 | 24.120 | 25.090 | 24.142 | 1,209,214 |
| 2024-01-31 | 27.100 | 27.160 | 25.300 | 25.400 | 24.440 | 1,175,688 |
| 2024-01-30 | 28.130 | 28.300 | 27.080 | 27.100 | 26.076 | 866,404 |
| 2024-01-29 | 29.570 | 30.310 | 28.180 | 28.180 | 27.115 | 743,282 |
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.