Guangdong Cellwise Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 102.00 | 104.08 | 99.140 | 100.60 | 100.60 | 983,493 |
| 2026-07-22 | 105.15 | 107.98 | 100.05 | 102.60 | 102.60 | 1,506,967 |
| 2026-07-21 | 107.00 | 110.88 | 93.200 | 106.21 | 106.21 | 2,321,502 |
| 2026-07-20 | 115.23 | 115.99 | 101.01 | 106.00 | 106.00 | 1,871,479 |
| 2026-07-17 | 118.00 | 120.40 | 105.50 | 115.80 | 115.80 | 2,447,271 |
| 2026-07-16 | 116.79 | 131.31 | 116.79 | 119.00 | 119.00 | 2,562,431 |
| 2026-07-15 | 118.00 | 122.56 | 115.04 | 119.17 | 119.17 | 1,865,201 |
| 2026-07-14 | 114.52 | 121.10 | 109.58 | 118.50 | 118.50 | 1,821,061 |
| 2026-07-13 | 122.97 | 122.97 | 111.32 | 112.00 | 112.00 | 2,041,348 |
| 2026-07-10 | 126.87 | 129.00 | 121.00 | 121.33 | 121.33 | 1,469,844 |
| 2026-07-09 | 118.88 | 127.78 | 115.72 | 127.12 | 127.12 | 2,386,421 |
| 2026-07-08 | 119.00 | 122.17 | 116.30 | 118.60 | 118.60 | 1,286,831 |
| 2026-07-07 | 122.00 | 122.00 | 116.30 | 119.19 | 119.19 | 1,230,101 |
| 2026-07-06 | 121.31 | 124.00 | 115.00 | 120.00 | 120.00 | 1,701,785 |
| 2026-07-03 | 120.00 | 125.00 | 119.00 | 121.31 | 121.31 | 1,601,904 |
| 2026-07-02 | 122.85 | 131.00 | 119.18 | 123.30 | 123.30 | 2,314,836 |
| 2026-07-01 | 131.80 | 133.33 | 124.98 | 126.28 | 126.28 | 2,283,421 |
| 2026-06-30 | 130.28 | 133.03 | 126.05 | 130.41 | 130.41 | 1,809,948 |
| 2026-06-29 | 134.14 | 140.00 | 126.02 | 130.86 | 130.86 | 2,937,348 |
| 2026-06-26 | 132.68 | 136.43 | 123.31 | 130.23 | 130.23 | 2,657,521 |
| 2026-06-25 | 137.78 | 137.78 | 130.32 | 131.38 | 131.38 | 1,846,159 |
| 2026-06-24 | 136.20 | 138.80 | 133.00 | 135.09 | 135.09 | 1,654,747 |
| 2026-06-23 | 139.38 | 140.31 | 133.33 | 138.30 | 138.30 | 1,879,426 |
| 2026-06-22 | 142.58 | 144.10 | 135.01 | 139.13 | 139.13 | 2,227,264 |
| 2026-06-18 | 141.95 | 144.31 | 139.00 | 142.42 | 142.42 | 1,785,482 |
| 2026-06-17 | 135.22 | 145.87 | 135.22 | 141.96 | 141.96 | 1,681,493 |
| 2026-06-16 | 140.04 | 142.98 | 138.04 | 141.30 | 141.30 | 1,728,347 |
| 2026-06-15 | 132.53 | 141.72 | 128.84 | 140.58 | 140.58 | 2,595,167 |
| 2026-06-12 | 135.05 | 143.00 | 130.27 | 131.74 | 131.74 | 2,815,627 |
| 2026-06-11 | 142.00 | 143.59 | 132.26 | 135.04 | 135.04 | 3,489,854 |
| 2026-06-10 | 150.00 | 153.99 | 140.42 | 144.18 | 144.18 | 3,080,892 |
| 2026-06-09 | 147.00 | 152.91 | 140.00 | 150.79 | 150.79 | 4,171,440 |
| 2026-06-08 | 120.36 | 149.69 | 119.11 | 141.30 | 141.30 | 6,175,171 |
| 2026-06-05 | 117.81 | 127.98 | 115.10 | 124.74 | 124.74 | 2,984,500 |
| 2026-06-04 | 117.36 | 123.22 | 116.02 | 119.82 | 118.52 | 1,538,761 |
| 2026-06-03 | 121.00 | 125.00 | 117.79 | 119.59 | 118.29 | 2,268,693 |
| 2026-06-02 | 110.28 | 119.11 | 109.10 | 118.00 | 116.72 | 2,331,556 |
| 2026-06-01 | 109.51 | 116.88 | 107.20 | 109.87 | 108.68 | 1,599,523 |
| 2026-05-29 | 108.60 | 113.50 | 105.00 | 110.19 | 108.99 | 1,896,076 |
| 2026-05-28 | 111.30 | 111.69 | 107.00 | 109.70 | 108.51 | 1,313,473 |
| 2026-05-27 | 117.95 | 117.95 | 109.66 | 111.91 | 110.70 | 1,808,794 |
| 2026-05-26 | 119.00 | 119.00 | 111.78 | 116.40 | 115.14 | 2,081,567 |
| 2026-05-25 | 120.35 | 122.00 | 117.99 | 119.01 | 117.72 | 1,548,503 |
| 2026-05-22 | 123.73 | 123.73 | 117.97 | 119.54 | 118.24 | 2,027,325 |
| 2026-05-21 | 133.00 | 133.00 | 120.00 | 120.76 | 119.45 | 2,817,764 |
| 2026-05-20 | 129.35 | 132.88 | 127.43 | 130.33 | 128.92 | 2,340,448 |
| 2026-05-19 | 123.70 | 130.48 | 121.10 | 129.20 | 127.80 | 2,823,362 |
| 2026-05-18 | 112.36 | 130.17 | 112.36 | 123.06 | 121.72 | 3,790,397 |
| 2026-05-15 | 113.99 | 117.00 | 110.05 | 112.35 | 111.13 | 2,116,379 |
| 2026-05-14 | 122.87 | 123.27 | 112.97 | 112.97 | 111.74 | 2,851,736 |
| 2026-05-13 | 124.11 | 124.72 | 120.00 | 121.97 | 120.65 | 2,109,146 |
| 2026-05-12 | 125.00 | 125.66 | 121.00 | 124.80 | 123.45 | 1,954,601 |
| 2026-05-11 | 121.80 | 127.27 | 121.10 | 125.36 | 124.00 | 2,799,578 |
| 2026-05-08 | 122.35 | 123.80 | 118.60 | 120.70 | 119.39 | 1,484,957 |
| 2026-05-07 | 121.39 | 123.50 | 119.19 | 122.35 | 121.02 | 1,990,037 |
| 2026-05-06 | 123.83 | 125.00 | 119.50 | 120.18 | 118.88 | 2,231,458 |
| 2026-04-30 | 117.89 | 123.88 | 114.84 | 121.91 | 120.59 | 2,021,481 |
| 2026-04-29 | 119.35 | 122.75 | 117.38 | 119.37 | 118.07 | 1,454,772 |
| 2026-04-28 | 122.10 | 123.91 | 118.71 | 120.54 | 119.23 | 1,369,525 |
| 2026-04-27 | 120.00 | 124.20 | 118.80 | 122.80 | 121.47 | 1,168,062 |
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.