Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	49.300	52.190	48.880	50.820	48.899	1,114,134
2022-11-04	50.700	50.700	49.000	49.740	47.860	1,055,953
2022-11-03	49.270	50.520	48.330	50.520	48.610	1,115,610
2022-11-02	49.120	49.580	48.010	48.800	46.955	740,226
2022-11-01	49.990	50.340	47.540	48.890	47.042	972,892
2022-10-31	45.830	51.860	45.020	49.340	47.475	1,413,502
2022-10-28	45.100	47.280	44.470	44.720	43.030	685,876
2022-10-27	46.770	47.770	45.230	45.270	43.559	727,081
2022-10-26	45.010	46.870	43.030	46.420	44.665	1,148,814
2022-10-25	47.540	48.800	46.400	46.400	44.646	616,952
2022-10-24	47.470	49.380	47.060	47.950	46.138	1,176,028
2022-10-21	48.680	48.690	46.800	47.500	45.705	834,351
2022-10-20	47.170	49.860	47.170	48.650	46.811	700,768
2022-10-19	47.990	48.650	46.620	47.190	45.406	420,080
2022-10-18	47.770	48.390	47.200	47.360	45.570	430,029
2022-10-17	45.360	48.400	44.690	48.390	46.561	867,103
2022-10-14	44.980	46.170	44.110	45.360	43.645	814,006
2022-10-13	41.720	45.600	41.380	44.120	42.452	1,201,661
2022-10-12	39.770	42.160	38.930	41.900	40.316	583,814
2022-10-11	39.400	40.020	38.840	39.270	37.786	292,144
2022-10-10	40.410	41.410	38.800	39.310	37.824	468,945
2022-09-30	41.600	42.260	40.520	40.520	38.988	513,410
2022-09-29	42.870	43.390	41.580	41.920	40.336	449,364
2022-09-28	45.200	45.200	41.950	41.960	40.374	690,590
2022-09-27	41.490	44.770	41.490	44.730	43.039	1,410,418
2022-09-26	42.880	43.480	40.720	41.000	39.450	1,623,686
2022-09-23	46.610	47.470	42.600	43.350	41.711	1,301,085
2022-09-22	49.300	50.200	46.350	46.610	44.848	639,285
2022-09-21	49.110	50.250	48.530	49.630	47.754	303,738
2022-09-20	50.020	50.500	49.060	49.760	47.879	218,563
2022-09-19	51.000	52.000	49.500	49.500	47.629	324,199
2022-09-16	50.700	52.270	50.700	50.900	48.976	278,254
2022-09-15	54.180	54.230	50.560	51.230	49.294	560,493
2022-09-14	52.920	54.300	51.320	53.920	51.882	677,888
2022-09-13	53.000	53.600	51.880	52.700	50.708	397,333
2022-09-09	53.680	53.680	51.600	52.640	50.650	285,635
2022-09-08	54.010	54.500	52.720	53.000	50.997	532,458
2022-09-07	53.300	55.080	53.180	54.550	52.488	889,289
2022-09-06	50.900	54.990	50.000	53.180	51.170	1,321,413
2022-09-05	51.300	52.260	50.600	50.770	48.851	402,314
2022-09-02	49.500	52.080	49.300	52.070	50.102	729,982
2022-09-01	51.500	52.320	49.540	49.990	48.100	614,213
2022-08-31	52.180	52.770	50.920	51.100	49.169	702,567
2022-08-30	55.120	55.120	51.500	51.580	49.630	517,211
2022-08-29	50.910	54.170	50.320	53.460	51.439	919,013
2022-08-26	52.810	54.350	51.310	51.600	49.650	580,479
2022-08-25	53.300	54.700	50.980	52.020	50.054	1,326,433
2022-08-24	60.100	60.100	54.000	54.000	51.959	1,421,831
2022-08-23	59.800	60.580	59.660	60.100	57.828	385,441
2022-08-22	60.100	61.320	59.370	60.200	57.925	613,158
2022-08-19	65.700	67.250	60.300	60.400	58.117	1,652,629
2022-08-18	63.230	66.460	62.500	65.760	63.274	1,338,755
2022-08-17	64.290	64.920	63.070	63.350	60.955	735,702
2022-08-16	64.500	65.400	63.060	64.290	61.860	876,273
2022-08-15	64.480	65.500	63.630	64.060	61.639	835,475
2022-08-12	67.800	67.970	64.110	64.400	61.966	1,120,491
2022-08-11	66.590	68.980	65.220	67.600	65.045	1,344,164
2022-08-10	65.000	68.410	64.810	65.610	63.130	1,892,982
2022-08-09	65.020	66.250	62.860	66.200	63.698	1,484,401
2022-08-08	67.900	68.630	64.260	66.180	63.678	1,686,817

← NewerPage 17 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.