Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.180	30.590	29.450	29.620	28.500	888,220
2024-01-25	28.940	30.070	28.160	30.000	28.866	975,622
2024-01-24	28.950	29.290	27.510	28.740	27.654	1,167,736
2024-01-23	29.770	29.770	28.400	28.980	27.885	1,568,515
2024-01-22	31.720	32.390	29.410	29.700	28.577	924,856
2024-01-19	32.870	32.870	31.560	31.800	30.598	985,877
2024-01-18	32.610	33.220	31.500	32.610	31.377	966,102
2024-01-17	33.890	34.030	32.520	32.640	31.406	1,124,071
2024-01-16	35.160	35.160	33.160	33.900	32.619	1,679,551
2024-01-15	34.260	34.260	34.260	34.260	32.965	0
2024-01-12	34.770	34.990	34.100	34.260	32.965	810,029
2024-01-11	34.400	35.180	34.000	34.840	33.523	597,352
2024-01-10	34.700	35.100	33.750	34.520	33.215	812,353
2024-01-09	34.570	35.310	34.190	34.650	33.340	974,518
2024-01-08	34.810	35.230	34.040	34.170	32.878	1,483,224
2024-01-05	37.280	37.450	34.410	34.820	33.504	2,330,261
2024-01-04	37.620	38.320	37.010	37.310	35.900	809,898
2024-01-03	39.550	39.550	37.510	37.990	36.554	933,940
2024-01-02	38.940	39.390	38.430	38.980	37.507	812,587
2023-12-29	38.010	39.260	37.560	39.190	37.709	925,348
2023-12-28	36.950	38.340	36.190	37.960	36.525	843,597
2023-12-27	36.890	37.190	36.400	36.960	35.563	480,115
2023-12-26	37.700	37.700	36.600	36.920	35.524	519,402
2023-12-25	38.020	39.080	37.500	37.720	36.294	538,663
2023-12-22	39.010	39.060	37.850	38.030	36.593	474,620
2023-12-21	38.630	39.090	37.600	38.790	37.324	425,536
2023-12-20	39.350	39.550	38.570	38.700	37.237	295,101
2023-12-19	39.300	39.680	38.610	39.270	37.786	684,088
2023-12-18	39.620	39.950	39.120	39.500	38.007	943,820
2023-12-15	40.110	40.200	39.000	39.300	37.815	693,944
2023-12-14	40.110	40.800	39.730	39.820	38.315	948,041
2023-12-13	40.380	40.450	39.600	39.800	38.296	391,281
2023-12-12	40.200	40.530	39.810	40.160	38.642	732,954
2023-12-11	39.430	40.220	39.000	40.150	38.632	1,094,985
2023-12-08	40.400	40.760	39.240	39.490	37.997	922,976
2023-12-07	39.710	40.450	39.460	40.190	38.671	976,831
2023-12-06	39.390	40.200	38.820	39.710	38.209	1,144,620
2023-12-05	39.880	39.880	38.830	38.870	37.401	654,864
2023-12-04	40.990	40.990	39.690	39.880	38.373	873,384
2023-12-01	40.200	40.950	39.800	40.840	39.296	754,206
2023-11-30	41.090	41.160	39.800	40.200	38.681	617,085
2023-11-29	41.040	42.270	40.710	41.090	39.537	827,587
2023-11-28	40.860	41.200	40.050	41.020	39.470	1,452,787
2023-11-27	41.030	41.410	40.310	40.440	38.911	1,264,088
2023-11-24	41.790	41.790	40.810	41.030	39.479	447,013
2023-11-23	41.350	41.960	41.060	41.610	40.037	555,003
2023-11-22	42.660	42.850	41.300	41.310	39.749	637,615
2023-11-21	43.190	43.510	42.010	42.230	40.634	701,171
2023-11-20	43.340	43.810	43.030	43.220	41.586	759,348
2023-11-17	43.140	44.160	43.120	43.610	41.962	922,653
2023-11-16	44.200	44.550	42.980	43.120	41.490	1,209,312
2023-11-15	43.500	44.840	43.500	44.000	42.337	1,441,812
2023-11-14	43.600	43.740	42.920	43.450	41.808	941,697
2023-11-13	43.430	43.650	42.890	43.010	41.384	925,795
2023-11-10	43.030	43.990	42.890	43.600	41.952	869,684
2023-11-09	43.330	43.900	42.530	43.720	42.067	1,547,092
2023-11-08	42.800	43.450	42.700	43.160	41.529	1,488,152
2023-11-07	43.910	44.200	42.500	43.520	41.875	2,620,195
2023-11-06	40.570	46.100	40.320	44.500	42.818	3,573,413
2023-11-03	39.470	41.000	39.470	40.460	38.931	1,227,443

← NewerPage 12 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.