Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	120.56	122.00	117.30	118.89	117.60	891,574
2026-04-23	121.60	123.48	117.00	120.58	119.27	1,625,614
2026-04-22	121.67	123.87	119.50	121.98	120.66	1,184,889
2026-04-21	123.37	123.62	119.83	121.10	119.79	1,079,871
2026-04-20	122.72	127.50	119.43	124.50	123.15	1,884,504
2026-04-17	118.00	122.87	116.70	121.72	120.40	1,398,499
2026-04-16	119.01	119.51	116.06	117.26	115.99	1,249,956
2026-04-15	122.70	122.70	117.77	118.66	117.37	1,280,166
2026-04-14	119.86	122.78	119.22	121.45	120.13	1,133,458
2026-04-13	120.19	122.00	118.00	119.06	117.77	990,577
2026-04-10	121.00	123.65	119.00	120.49	119.18	1,133,135
2026-04-09	119.80	123.93	119.00	120.51	119.20	1,195,752
2026-04-08	116.88	122.99	116.80	121.50	120.18	1,735,519
2026-04-07	111.00	115.99	111.00	113.78	112.55	1,299,038
2026-04-03	118.33	120.40	111.00	112.00	110.78	3,023,509
2026-04-02	121.38	121.38	116.20	117.49	116.22	1,411,812
2026-04-01	123.99	125.00	117.11	121.50	120.18	1,798,477
2026-03-31	127.28	133.79	119.00	119.58	118.28	2,420,506
2026-03-30	125.00	128.79	123.12	127.28	125.90	998,712
2026-03-27	125.55	131.50	125.55	127.96	126.57	1,480,432
2026-03-26	132.90	133.80	126.01	131.07	129.65	1,918,125
2026-03-25	139.00	139.38	131.01	133.95	132.50	2,923,255
2026-03-24	123.50	137.69	119.29	137.50	136.01	3,330,784
2026-03-23	126.30	130.94	121.00	121.00	119.69	1,946,565
2026-03-20	128.01	140.00	126.44	134.50	133.04	2,946,954
2026-03-19	129.31	133.00	126.51	128.43	127.04	1,947,978
2026-03-18	126.25	136.00	126.25	134.04	132.59	2,693,742
2026-03-17	128.27	130.53	126.00	126.71	125.34	2,027,890
2026-03-16	119.99	131.47	119.00	131.06	129.64	3,332,380
2026-03-13	111.44	129.00	109.00	122.19	120.86	4,016,718
2026-03-12	111.11	113.87	106.90	112.80	111.58	1,573,989
2026-03-11	113.90	115.88	111.51	111.70	110.49	1,137,447
2026-03-10	113.00	115.95	112.03	113.79	112.56	1,300,337
2026-03-09	107.86	114.98	104.00	111.10	109.89	1,420,745
2026-03-06	110.50	110.65	106.50	109.90	108.71	1,339,782
2026-03-05	107.51	112.00	104.41	111.52	110.31	1,393,094
2026-03-04	104.09	107.29	103.50	104.13	103.00	1,199,272
2026-03-03	110.69	113.53	104.10	104.36	103.23	2,092,823
2026-03-02	115.38	116.38	111.00	111.86	110.65	1,556,088
2026-02-27	112.00	117.99	110.12	116.66	115.39	1,843,735
2026-02-26	111.50	117.00	109.30	114.04	112.80	2,313,603
2026-02-25	106.00	117.00	103.31	111.50	110.29	3,636,168
2026-02-24	100.10	105.48	99.500	102.69	101.58	1,298,722
2026-02-13	98.880	104.60	97.730	100.10	99.014	1,267,195
2026-02-12	99.590	99.790	98.400	98.920	97.847	510,181
2026-02-11	99.000	101.26	98.400	99.000	97.926	669,231
2026-02-10	97.150	102.40	96.710	99.830	98.747	1,329,725
2026-02-09	98.000	99.860	96.500	97.080	96.027	974,837
2026-02-06	97.100	98.420	95.480	96.020	94.978	890,670
2026-02-05	99.010	99.500	97.100	97.990	96.927	834,039
2026-02-04	103.96	104.85	98.600	99.850	98.767	1,190,203
2026-02-03	105.00	107.79	102.69	104.85	103.71	1,218,547
2026-02-02	111.00	111.00	103.00	104.84	103.70	1,710,329
2026-01-30	107.91	112.26	107.10	111.54	110.33	1,795,764
2026-01-29	105.99	117.98	105.71	110.11	108.92	2,478,780
2026-01-28	105.00	113.38	105.00	108.71	107.53	2,670,905
2026-01-27	100.02	104.58	97.220	104.01	102.88	1,553,727
2026-01-26	103.88	106.11	98.250	100.02	98.935	1,844,564
2026-01-23	102.00	104.40	99.210	103.31	102.19	1,337,178
2026-01-22	104.42	106.12	100.28	102.44	101.33	1,045,557

← NewerPage 3 of 19 · 1,091 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.