Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	39.850	40.360	39.850	40.140	38.623	240,741
2023-08-01	40.490	40.490	39.900	39.940	38.430	299,363
2023-07-31	40.310	40.510	39.850	40.060	38.546	496,193
2023-07-28	39.330	40.080	39.330	40.000	38.488	244,595
2023-07-27	40.260	40.260	39.440	39.540	38.045	457,671
2023-07-26	40.530	40.530	39.950	40.000	38.488	385,480
2023-07-25	40.000	40.770	39.900	40.360	38.834	323,519
2023-07-24	40.900	41.060	39.730	40.070	38.555	564,790
2023-07-21	39.870	40.130	39.620	39.630	38.132	229,608
2023-07-20	40.370	40.400	39.600	39.870	38.363	366,325
2023-07-19	40.640	40.980	40.010	40.170	38.652	444,388
2023-07-18	40.670	41.520	40.260	40.740	39.200	558,213
2023-07-17	40.700	40.980	40.150	40.320	38.796	339,857
2023-07-14	40.170	41.270	40.150	40.660	39.123	660,987
2023-07-13	39.600	40.440	39.560	40.170	38.652	677,858
2023-07-12	40.490	40.550	39.680	39.750	38.248	469,834
2023-07-11	40.290	40.750	39.930	40.500	38.969	505,101
2023-07-10	39.830	40.800	39.450	39.890	38.382	681,741
2023-07-07	39.790	39.790	39.030	39.440	37.949	433,832
2023-07-06	40.130	40.230	39.500	39.810	38.305	390,585
2023-07-05	39.600	40.660	39.600	39.810	38.305	599,408
2023-07-04	38.790	39.770	38.600	39.440	37.949	501,713
2023-07-03	39.050	39.330	38.390	38.680	37.218	778,632
2023-06-30	38.700	39.200	38.350	39.050	37.574	382,334
2023-06-29	38.240	38.950	38.240	38.700	37.237	469,084
2023-06-28	38.540	38.540	37.810	38.360	36.910	297,198
2023-06-27	38.640	38.850	38.380	38.540	37.083	425,066
2023-06-26	38.930	39.240	38.250	38.640	37.179	304,910
2023-06-21	40.870	41.150	39.100	39.260	37.776	842,468
2023-06-20	40.310	41.300	40.060	41.080	39.527	566,427
2023-06-19	40.390	41.100	40.210	40.710	39.171	795,889
2023-06-16	39.750	40.670	39.620	40.480	38.950	399,036
2023-06-15	40.730	41.240	39.260	39.750	38.248	823,345
2023-06-14	40.700	40.950	40.000	40.760	39.219	306,337
2023-06-13	40.160	40.880	39.660	40.830	39.287	721,837
2023-06-12	40.030	40.930	39.800	40.160	38.642	413,761
2023-06-09	40.220	40.760	40.000	40.590	39.056	249,763
2023-06-08	41.450	41.470	39.920	40.220	38.700	261,197
2023-06-07	41.130	41.880	40.600	41.100	39.546	232,446
2023-06-06	42.480	42.490	40.780	40.790	39.248	256,482
2023-06-05	42.950	43.330	42.510	42.560	40.951	279,887
2023-06-02	42.920	43.460	42.320	43.050	41.423	349,894
2023-06-01	42.810	43.000	42.430	42.550	40.942	230,440
2023-05-31	42.650	43.190	42.370	42.810	41.192	212,680
2023-05-30	42.650	42.900	41.980	42.590	40.980	213,572
2023-05-29	42.500	43.560	42.210	42.720	41.105	251,032
2023-05-26	42.260	42.810	42.010	42.530	40.922	162,771
2023-05-25	42.570	42.980	41.280	42.010	40.422	230,873
2023-05-24	41.950	42.780	41.770	42.330	40.730	216,904
2023-05-23	42.430	42.680	41.920	42.100	40.509	129,875
2023-05-22	43.580	43.580	42.400	42.610	40.999	218,411
2023-05-19	41.800	43.190	41.800	42.990	41.365	363,466
2023-05-18	42.000	42.180	41.620	41.900	40.316	218,534
2023-05-17	41.790	42.090	41.350	41.960	40.374	273,544
2023-05-16	40.640	41.800	40.140	41.590	40.018	515,965
2023-05-15	40.190	40.520	39.630	40.460	38.931	163,715
2023-05-12	40.510	40.800	39.980	40.080	38.565	173,499
2023-05-11	40.280	40.730	40.070	40.510	38.979	167,658
2023-05-10	40.380	40.380	39.630	40.090	38.575	199,581
2023-05-09	40.410	41.000	39.870	39.930	38.421	282,220

← NewerPage 14 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.