Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.000	49.640	48.180	48.400	46.571	767,074
2023-02-06	49.340	50.280	48.000	49.540	47.667	1,367,676
2023-02-03	48.330	51.200	47.900	49.090	47.234	2,116,567
2023-02-02	48.480	49.500	47.660	48.500	46.667	1,141,670
2023-02-01	47.380	48.380	46.710	47.840	46.032	724,365
2023-01-31	49.410	49.420	46.520	47.000	45.223	876,683
2023-01-30	50.030	50.360	49.160	49.460	47.590	392,487
2023-01-20	50.020	50.510	49.500	49.900	48.014	336,245
2023-01-19	49.510	51.000	48.880	50.020	48.129	530,075
2023-01-18	51.580	51.590	49.500	49.880	47.995	375,034
2023-01-17	49.000	51.680	48.400	50.330	48.428	1,036,931
2023-01-16	45.600	49.580	45.600	48.980	47.129	848,175
2023-01-13	45.330	48.380	44.800	46.800	45.031	907,818
2023-01-12	43.880	45.250	43.400	44.800	43.107	379,857
2023-01-11	44.790	45.230	43.800	43.950	42.289	572,052
2023-01-10	42.610	45.970	42.390	45.030	43.328	1,061,894
2023-01-09	42.210	43.300	42.160	42.470	40.865	319,030
2023-01-06	42.700	42.980	41.860	42.470	40.865	344,145
2023-01-05	42.660	42.840	41.700	42.420	40.817	207,367
2023-01-04	42.780	43.250	41.800	42.100	40.509	347,761
2023-01-03	41.280	42.540	40.380	42.510	40.903	304,015
2022-12-30	41.020	41.330	40.430	40.740	39.200	270,211
2022-12-29	41.000	41.500	40.000	41.000	39.450	445,722
2022-12-28	42.090	42.090	40.370	40.990	39.441	334,812
2022-12-27	42.970	42.970	41.180	41.990	40.403	421,574
2022-12-26	41.450	43.490	41.400	42.410	40.807	506,807
2022-12-23	42.620	42.630	40.910	41.170	39.614	202,624
2022-12-22	42.780	42.980	41.920	41.930	40.345	143,982
2022-12-21	43.620	43.620	42.510	42.670	41.057	167,129
2022-12-20	43.620	44.090	43.130	43.330	41.692	178,740
2022-12-19	44.820	45.030	43.110	43.150	41.519	327,110
2022-12-16	45.950	45.950	44.700	44.820	43.126	249,040
2022-12-15	44.900	46.570	44.250	45.700	43.973	359,159
2022-12-14	45.600	47.110	44.880	45.270	43.559	644,164
2022-12-13	47.100	47.100	44.740	44.870	43.174	682,218
2022-12-12	47.400	48.300	46.800	47.310	45.522	682,129
2022-12-09	47.470	48.390	47.470	47.750	45.945	211,869
2022-12-08	48.480	48.800	47.510	47.730	45.926	304,451
2022-12-07	48.190	48.550	47.620	48.100	46.282	262,776
2022-12-06	48.440	49.700	47.900	48.160	46.340	613,987
2022-12-05	49.300	49.300	47.710	48.320	46.494	586,633
2022-12-02	48.620	49.450	48.080	48.850	47.004	381,811
2022-12-01	48.280	49.600	48.010	48.320	46.494	580,004
2022-11-30	47.370	48.200	46.500	47.600	45.801	458,273
2022-11-29	46.650	48.300	46.650	47.380	45.589	331,490
2022-11-28	46.000	47.750	45.910	46.830	45.060	332,093
2022-11-25	49.950	50.590	47.890	47.950	46.138	529,411
2022-11-24	52.420	52.420	49.810	50.070	48.177	280,205
2022-11-23	53.180	53.180	49.610	50.590	48.678	617,504
2022-11-22	53.510	54.590	51.700	52.090	50.121	786,541
2022-11-21	54.690	55.700	52.280	53.670	51.641	911,871
2022-11-18	54.720	57.880	54.720	55.190	53.104	1,181,020
2022-11-17	53.000	56.180	52.010	55.550	53.450	941,340
2022-11-16	55.010	55.020	52.510	53.150	51.141	760,695
2022-11-15	50.990	53.400	49.680	53.010	51.006	1,182,772
2022-11-14	51.260	51.580	49.260	49.620	47.744	597,114
2022-11-11	49.050	52.990	49.050	50.250	48.351	1,354,556
2022-11-10	48.990	49.770	47.980	48.020	46.205	586,223
2022-11-09	50.080	50.500	49.000	49.060	47.206	414,555
2022-11-08	50.520	51.490	49.350	49.550	47.677	624,978

← NewerPage 16 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.