Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	40.150	40.990	40.150	40.770	39.229	245,804
2023-05-05	40.650	40.870	39.790	40.050	38.536	295,426
2023-05-04	42.480	42.550	40.410	40.600	39.065	515,452
2023-04-28	42.080	42.690	41.810	42.480	40.874	335,277
2023-04-27	42.580	42.990	41.560	42.080	40.489	515,017
2023-04-26	43.400	44.320	42.760	43.200	41.567	399,627
2023-04-25	44.950	44.960	42.580	43.410	41.769	1,000,005
2023-04-24	47.980	47.980	45.270	45.870	44.136	773,810
2023-04-21	50.800	50.800	47.050	47.400	45.608	1,264,009
2023-04-20	50.620	50.880	49.280	49.680	47.802	788,992
2023-04-19	49.700	51.950	49.000	50.620	48.707	1,406,416
2023-04-18	51.680	51.680	48.970	49.410	47.542	1,046,563
2023-04-17	53.000	53.390	51.050	51.500	49.553	1,487,674
2023-04-14	50.470	53.500	49.510	53.500	51.478	2,104,545
2023-04-13	52.490	52.650	50.000	50.000	48.110	1,406,898
2023-04-12	51.040	52.100	50.030	52.090	50.121	1,156,618
2023-04-11	50.660	51.410	49.810	50.800	48.880	1,005,025
2023-04-10	51.000	52.500	49.770	50.200	48.303	1,195,570
2023-04-07	51.090	51.800	50.110	50.870	48.947	1,008,797
2023-04-06	49.700	52.360	49.570	51.090	49.159	1,622,797
2023-04-04	49.800	51.030	49.370	50.020	48.129	1,199,984
2023-04-03	49.200	50.350	48.660	49.850	47.966	1,189,164
2023-03-31	47.760	49.170	46.810	48.820	46.975	1,713,467
2023-03-30	48.220	49.490	47.750	47.870	46.061	1,572,648
2023-03-29	46.810	49.160	46.700	48.220	46.397	735,449
2023-03-28	48.000	48.130	46.700	47.130	45.349	664,899
2023-03-27	48.470	49.090	47.450	48.080	46.263	654,660
2023-03-24	50.370	50.660	48.020	48.620	46.782	1,173,273
2023-03-23	49.020	50.460	49.020	50.360	48.456	781,978
2023-03-22	49.360	49.360	48.710	49.330	47.465	665,076
2023-03-21	48.950	49.240	48.550	49.140	47.283	583,175
2023-03-20	49.310	49.600	48.530	48.950	47.100	940,799
2023-03-17	47.390	49.850	47.260	49.670	47.793	1,310,636
2023-03-16	47.200	48.280	46.730	47.240	45.454	549,956
2023-03-15	46.960	48.870	46.960	47.650	45.849	886,534
2023-03-14	45.930	47.430	45.720	46.950	45.175	558,524
2023-03-13	45.610	46.390	45.610	46.130	44.386	274,511
2023-03-10	46.070	47.220	45.810	46.030	44.290	457,390
2023-03-09	45.660	46.880	45.660	46.250	44.502	394,931
2023-03-08	45.420	45.980	45.420	45.610	43.886	384,382
2023-03-07	47.770	47.870	45.420	45.600	43.876	690,034
2023-03-06	47.450	48.590	46.610	48.040	46.224	890,975
2023-03-03	46.370	47.140	46.000	47.140	45.358	828,634
2023-03-02	46.660	47.140	45.710	45.800	44.069	633,998
2023-03-01	46.000	46.690	45.980	46.480	44.723	547,159
2023-02-28	47.000	47.340	45.780	46.340	44.588	527,892
2023-02-27	47.490	48.390	46.480	46.650	44.887	2,366,738
2023-02-24	48.400	49.330	47.580	47.690	45.887	479,296
2023-02-23	48.460	49.080	47.860	48.200	46.378	349,066
2023-02-22	51.000	51.000	48.330	48.760	46.917	497,610
2023-02-21	49.940	50.830	48.770	49.310	47.446	356,489
2023-02-20	49.510	50.120	48.210	49.990	48.100	416,031
2023-02-17	50.860	51.450	48.800	48.840	46.994	779,457
2023-02-16	53.130	53.130	50.360	50.860	48.938	1,079,788
2023-02-15	52.650	53.780	51.800	53.140	51.131	933,758
2023-02-14	51.840	53.760	51.520	52.390	50.410	1,310,427
2023-02-13	52.000	53.700	50.000	52.800	50.804	1,579,823
2023-02-10	50.130	54.950	50.020	51.630	49.678	2,210,841
2023-02-09	47.150	51.000	46.010	50.510	48.601	1,602,904
2023-02-08	48.430	49.370	47.110	47.140	45.358	672,633

← NewerPage 15 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.