Guangdong Cellwise Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 49.920 | 51.950 | 49.590 | 51.640 | 49.688 | 1,346,100 |
| 2022-05-11 | 52.000 | 55.360 | 50.600 | 50.600 | 48.687 | 2,432,556 |
| 2022-05-10 | 46.610 | 54.990 | 46.480 | 52.320 | 50.342 | 2,335,489 |
| 2022-05-09 | 46.500 | 50.000 | 46.000 | 47.180 | 45.397 | 1,789,853 |
| 2022-05-06 | 42.040 | 48.500 | 41.380 | 46.890 | 45.118 | 3,220,203 |
| 2022-05-05 | 41.770 | 45.000 | 41.230 | 42.900 | 41.278 | 2,286,148 |
| 2022-04-29 | 39.600 | 41.770 | 39.600 | 40.900 | 39.354 | 1,959,247 |
| 2022-04-28 | 41.430 | 42.090 | 39.100 | 39.100 | 37.622 | 2,299,434 |
| 2022-04-27 | 38.800 | 43.100 | 37.870 | 42.400 | 40.797 | 3,411,340 |
| 2022-04-26 | 44.290 | 44.360 | 38.600 | 39.050 | 37.574 | 3,492,214 |
| 2022-04-25 | 52.000 | 52.000 | 42.330 | 44.360 | 42.683 | 4,892,360 |
| 2022-04-22 | 52.330 | 68.180 | 51.310 | 55.120 | 53.037 | 6,762,884 |
← NewerPage 19 of 19 · 1,092 trading days
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.