Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.220	40.570	39.420	39.480	37.988	466,291
2023-11-01	40.180	41.840	39.690	40.260	38.738	983,873
2023-10-31	39.770	41.180	39.710	40.170	38.652	1,245,094
2023-10-30	36.360	41.200	36.100	39.900	38.392	2,264,736
2023-10-27	35.760	36.470	35.490	36.100	34.735	398,333
2023-10-26	35.040	36.060	35.040	35.830	34.476	384,502
2023-10-25	36.360	36.360	35.200	35.390	34.052	590,895
2023-10-24	33.960	36.500	33.640	36.330	34.957	793,950
2023-10-23	35.630	35.630	33.800	33.900	32.619	440,469
2023-10-20	36.500	37.170	35.020	35.630	34.283	350,083
2023-10-19	35.770	37.940	35.770	36.750	35.361	466,753
2023-10-18	37.190	37.540	36.200	36.480	35.101	314,237
2023-10-17	36.850	37.580	36.410	37.390	35.977	371,403
2023-10-16	37.900	37.960	36.330	36.570	35.188	409,152
2023-10-13	38.000	38.350	37.800	37.940	36.506	261,181
2023-10-12	38.280	38.330	37.440	38.270	36.823	493,750
2023-10-11	37.590	38.530	37.270	38.180	36.737	426,935
2023-10-10	37.400	38.180	37.400	37.590	36.169	281,414
2023-10-09	38.010	38.390	37.400	37.560	36.140	236,652
2023-09-28	37.360	38.260	37.240	38.130	36.689	300,485
2023-09-27	37.630	38.180	37.200	37.280	35.871	245,484
2023-09-26	38.500	38.500	37.450	37.550	36.131	187,500
2023-09-25	38.270	38.650	37.730	38.230	36.785	312,661
2023-09-22	36.800	38.100	36.690	38.000	36.564	297,745
2023-09-21	37.050	37.340	36.630	37.050	35.650	252,266
2023-09-20	37.400	37.810	37.140	37.250	35.842	182,677
2023-09-19	38.350	38.350	37.360	37.590	36.169	202,055
2023-09-18	38.710	38.860	38.000	38.110	36.670	283,749
2023-09-15	38.270	39.520	37.810	38.710	37.247	360,664
2023-09-14	38.800	39.000	37.940	38.270	36.823	305,586
2023-09-13	39.450	39.650	38.500	38.830	37.362	350,761
2023-09-12	39.900	39.900	39.350	39.360	37.872	290,228
2023-09-11	40.120	40.120	39.350	39.820	38.315	349,097
2023-09-08	39.580	39.910	39.070	39.680	38.180	450,761
2023-09-07	39.950	40.100	39.400	39.410	37.920	547,170
2023-09-06	39.040	40.000	39.040	39.760	38.257	528,913
2023-09-05	39.550	40.100	39.250	39.340	37.853	571,490
2023-09-04	39.900	39.900	38.810	39.500	38.007	424,141
2023-09-01	39.600	39.900	39.030	39.500	38.007	564,726
2023-08-31	39.500	39.640	38.580	39.340	37.853	603,187
2023-08-30	38.120	39.830	38.120	39.150	37.670	1,003,188
2023-08-29	35.980	38.380	35.900	37.830	36.400	705,336
2023-08-28	38.000	38.110	35.790	35.800	34.447	499,709
2023-08-25	36.650	36.680	34.960	35.700	34.351	499,051
2023-08-24	37.630	37.750	36.650	37.070	35.669	278,860
2023-08-23	37.510	37.940	37.350	37.500	36.083	180,153
2023-08-22	37.510	38.280	36.780	37.510	36.092	486,381
2023-08-21	37.700	38.890	37.450	38.170	36.727	682,249
2023-08-18	37.300	37.970	37.300	37.500	36.083	346,794
2023-08-17	37.210	37.500	36.570	37.300	35.890	175,028
2023-08-16	37.070	37.330	36.890	37.000	35.601	115,816
2023-08-15	37.270	37.390	36.830	37.060	35.659	201,202
2023-08-14	37.090	37.270	36.800	37.250	35.842	215,882
2023-08-11	37.760	37.760	37.070	37.090	35.688	352,892
2023-08-10	37.390	37.930	37.390	37.760	36.333	142,594
2023-08-09	37.380	37.580	37.100	37.390	35.977	261,658
2023-08-08	39.090	39.090	37.030	37.380	35.967	875,921
2023-08-07	40.110	40.170	38.600	38.900	37.430	731,011
2023-08-04	40.500	40.700	40.050	40.100	38.584	327,674
2023-08-03	40.140	40.730	39.950	40.500	38.969	321,639

← NewerPage 13 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.