Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	99.000	104.48	98.560	103.05	101.93	1,679,868
2026-01-20	101.49	103.67	98.160	99.690	98.608	1,352,562
2026-01-19	99.950	106.49	99.000	103.11	101.99	1,812,850
2026-01-16	98.680	101.98	96.500	100.10	99.014	1,784,586
2026-01-15	96.570	98.500	94.180	97.300	96.244	1,456,247
2026-01-14	98.900	101.42	96.500	98.170	97.105	2,232,388
2026-01-13	119.98	119.98	98.000	98.160	97.095	3,733,002
2026-01-12	93.170	109.62	91.380	109.62	108.43	4,116,864
2026-01-09	91.500	92.310	89.800	91.350	90.359	807,830
2026-01-08	92.300	93.200	90.660	91.990	90.992	630,231
2026-01-07	90.660	92.760	90.660	92.300	91.299	910,253
2026-01-06	91.050	91.340	89.300	90.790	89.805	819,263
2026-01-05	87.450	91.870	87.450	90.280	89.301	752,437
2025-12-31	89.270	89.270	86.900	87.530	86.580	600,741
2025-12-30	89.440	90.910	88.390	88.800	87.837	694,742
2025-12-29	90.500	92.720	89.500	89.700	88.727	876,026
2025-12-26	94.500	95.870	91.080	91.430	90.438	1,027,046
2025-12-25	92.800	94.380	92.500	94.120	93.099	671,327
2025-12-24	92.540	94.760	92.170	92.800	91.793	635,374
2025-12-23	94.000	95.910	92.700	92.700	91.694	822,618
2025-12-22	94.510	95.500	93.700	94.750	93.722	731,147
2025-12-19	94.800	95.990	93.300	94.480	93.455	709,944
2025-12-18	92.740	95.450	91.800	94.800	93.772	932,555
2025-12-17	94.010	94.050	87.600	93.690	92.674	1,690,599
2025-12-16	93.000	95.350	92.410	93.880	92.861	1,098,967
2025-12-15	94.730	96.960	94.360	95.430	94.395	1,209,482
2025-12-12	97.600	97.860	94.250	95.400	94.365	1,787,132
2025-12-11	98.280	100.14	96.500	98.500	97.431	1,890,479
2025-12-10	96.910	99.470	96.250	97.960	96.897	1,962,551
2025-12-09	100.69	103.25	98.650	99.350	98.272	2,667,375
2025-12-08	85.980	102.20	85.130	101.20	100.10	4,752,764
2025-12-05	86.140	86.400	84.020	85.170	84.246	561,448
2025-12-04	85.660	86.880	84.630	85.720	84.790	401,241
2025-12-03	88.180	88.180	85.060	85.810	84.879	589,840
2025-12-02	89.050	91.680	87.010	87.660	86.709	822,225
2025-12-01	87.980	90.810	87.000	89.980	89.004	989,381
2025-11-28	87.050	88.500	86.410	87.980	87.026	717,873
2025-11-27	89.880	89.880	86.880	87.100	86.155	1,004,168
2025-11-26	86.660	91.000	85.860	88.400	87.441	1,564,539
2025-11-25	83.900	88.200	83.790	86.660	85.720	999,157
2025-11-24	81.280	84.780	80.210	83.640	82.733	838,261
2025-11-21	84.110	84.620	80.340	81.710	80.824	1,056,858
2025-11-20	86.390	86.800	84.480	84.950	84.028	636,420
2025-11-19	86.630	88.700	84.480	86.000	85.067	1,316,286
2025-11-18	84.800	91.500	84.000	87.500	86.551	2,363,306
2025-11-17	84.670	86.400	82.310	84.940	84.018	1,800,652
2025-11-14	85.050	87.000	83.290	85.300	84.375	1,170,096
2025-11-13	87.010	87.010	84.520	85.000	84.078	956,372
2025-11-12	86.310	89.480	84.680	86.500	85.562	976,941
2025-11-11	90.970	90.970	84.620	86.170	85.235	1,661,418
2025-11-10	89.710	91.700	87.700	89.990	89.014	785,218
2025-11-07	91.530	91.900	89.140	90.200	89.221	847,367
2025-11-06	89.470	92.790	89.450	92.010	91.012	1,293,476
2025-11-05	88.560	89.960	86.790	88.950	87.985	795,985
2025-11-04	90.100	90.980	88.200	88.930	87.965	689,256
2025-11-03	89.560	90.880	87.800	90.330	89.350	1,202,375
2025-10-31	91.030	92.000	89.320	89.480	88.509	1,142,784
2025-10-30	94.520	98.000	91.680	91.680	90.685	1,902,693
2025-10-29	91.740	94.500	88.080	94.500	93.475	2,548,472
2025-10-28	91.000	96.550	90.440	93.380	92.367	2,855,539

← NewerPage 4 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.