Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	64.000	69.980	64.000	68.770	66.171	2,308,069
2022-08-04	64.650	66.000	62.000	65.270	62.803	1,540,779
2022-08-03	61.490	66.480	61.490	63.850	61.437	1,893,983
2022-08-02	61.860	63.690	59.600	60.680	58.386	1,302,866
2022-08-01	63.280	63.470	59.290	62.600	60.234	953,683
2022-07-29	64.700	64.700	62.000	63.310	60.917	1,194,350
2022-07-28	60.320	64.800	59.500	63.860	61.446	2,060,811
2022-07-27	58.500	60.870	58.500	59.100	56.866	541,117
2022-07-26	58.900	59.790	57.410	59.050	56.818	832,502
2022-07-25	62.870	62.870	59.500	59.590	57.338	733,869
2022-07-22	62.880	63.930	61.110	62.210	59.859	786,300
2022-07-21	62.500	65.020	62.300	62.700	60.330	1,368,240
2022-07-20	58.500	65.680	58.500	64.000	61.581	1,932,183
2022-07-19	58.320	60.430	57.580	58.390	56.183	927,388
2022-07-18	60.450	61.700	57.400	58.320	56.116	1,097,683
2022-07-15	61.920	63.100	60.000	60.500	58.213	1,445,503
2022-07-14	56.000	61.880	55.490	61.220	58.906	1,490,460
2022-07-13	58.800	58.800	56.250	56.490	54.355	1,007,109
2022-07-12	58.420	61.500	57.540	58.980	56.751	1,368,769
2022-07-11	57.710	58.440	56.600	58.400	56.193	472,602
2022-07-08	59.620	60.440	57.700	57.990	55.798	729,920
2022-07-07	59.690	60.480	57.400	59.300	57.059	765,109
2022-07-06	58.600	61.270	57.990	59.800	57.540	898,264
2022-07-05	59.800	60.200	57.500	58.910	56.683	853,990
2022-07-04	60.500	61.280	57.660	60.600	58.309	1,244,009
2022-07-01	61.150	62.780	59.770	60.310	58.030	1,283,436
2022-06-30	62.490	64.100	59.880	61.200	58.887	1,820,143
2022-06-29	65.160	67.560	62.080	62.680	60.311	2,276,286
2022-06-28	64.380	66.500	60.380	65.150	62.687	3,432,781
2022-06-27	57.800	64.380	57.070	62.450	60.089	3,430,591
2022-06-24	51.800	56.500	51.250	56.160	54.037	1,947,112
2022-06-23	49.230	51.700	49.230	51.600	49.650	617,464
2022-06-22	51.610	52.500	49.590	49.650	47.773	856,399
2022-06-21	53.500	53.700	51.400	51.900	49.938	1,152,965
2022-06-20	53.080	55.200	53.080	53.960	51.920	964,376
2022-06-17	52.710	53.640	51.220	52.720	50.727	848,957
2022-06-16	53.000	55.390	52.870	53.660	51.632	1,049,112
2022-06-15	52.320	54.650	52.240	52.500	50.516	732,214
2022-06-14	53.880	54.450	50.610	52.200	50.227	1,189,942
2022-06-13	55.800	57.200	54.070	54.350	52.296	1,183,515
2022-06-10	56.000	57.490	55.230	56.480	54.345	963,008
2022-06-09	56.110	58.310	55.500	56.580	54.441	1,065,749
2022-06-08	58.000	58.790	55.370	56.650	54.509	1,407,755
2022-06-07	58.880	60.450	56.640	57.930	55.740	1,695,466
2022-06-06	60.950	65.330	59.010	59.590	57.338	2,550,071
2022-06-02	57.200	61.500	56.880	60.000	57.732	2,238,157
2022-06-01	55.130	58.860	53.510	58.220	56.019	2,579,413
2022-05-31	52.000	57.800	50.160	55.250	53.162	2,074,003
2022-05-30	49.500	52.420	48.810	52.350	50.371	1,250,095
2022-05-27	50.010	52.980	48.780	49.370	47.504	1,238,685
2022-05-26	51.280	51.300	47.380	50.010	48.120	1,123,979
2022-05-25	53.300	53.640	49.900	51.300	49.361	1,171,776
2022-05-24	52.750	55.950	52.320	53.030	51.026	1,947,313
2022-05-23	46.490	55.000	46.450	55.000	52.921	2,540,925
2022-05-20	47.100	47.190	46.260	46.490	44.733	598,216
2022-05-19	46.660	47.390	45.660	46.600	44.839	645,867
2022-05-18	49.590	49.590	46.880	46.950	45.175	1,213,761
2022-05-17	48.890	49.230	47.100	48.870	47.023	998,192
2022-05-16	51.040	51.400	48.080	48.360	46.532	1,173,461
2022-05-13	52.000	52.220	50.030	50.500	48.591	962,086

← NewerPage 18 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.