Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	91.780	93.260	90.060	91.550	90.557	1,729,985
2025-10-24	90.490	92.800	89.770	90.580	89.597	2,063,564
2025-10-23	89.600	90.800	87.010	90.110	89.132	1,115,043
2025-10-22	89.360	91.880	88.500	89.580	88.608	977,151
2025-10-21	90.540	91.360	88.840	90.000	89.024	1,626,175
2025-10-20	93.470	93.660	89.560	89.970	88.994	1,491,499
2025-10-17	93.570	94.970	88.510	92.000	91.002	2,107,826
2025-10-16	95.570	96.950	92.700	94.000	92.980	1,155,657
2025-10-15	92.220	96.820	91.500	95.590	94.553	1,806,934
2025-10-14	102.57	102.57	90.860	92.980	91.971	3,573,392
2025-10-13	98.000	102.00	93.980	101.80	100.70	2,793,006
2025-10-10	102.07	104.97	98.440	98.440	97.372	2,814,593
2025-10-09	107.39	109.66	103.11	104.98	103.84	3,575,205
2025-09-30	109.00	113.95	107.02	107.25	106.09	3,296,486
2025-09-29	109.02	111.90	106.01	109.00	107.82	4,054,829
2025-09-26	92.810	113.05	92.810	111.16	109.95	6,535,513
2025-09-25	100.80	100.80	92.500	94.210	93.188	2,609,761
2025-09-24	99.000	102.21	95.510	99.350	98.272	2,986,769
2025-09-23	90.100	101.73	90.100	100.01	98.925	3,980,692
2025-09-22	87.600	98.200	83.200	94.480	93.455	4,190,217
2025-09-19	85.500	91.190	85.080	87.270	86.323	3,918,468
2025-09-18	77.170	92.990	76.000	86.400	85.463	5,812,914
2025-09-17	76.020	79.580	74.200	78.000	77.154	3,428,266
2025-09-16	78.700	79.820	75.780	77.310	76.471	4,444,382
2025-09-15	77.400	82.680	73.180	80.000	79.132	6,904,706
2025-09-12	66.610	79.800	66.000	74.680	73.870	9,281,249
2025-09-11	56.070	67.280	56.070	67.280	66.550	5,173,360
2025-09-10	57.200	58.580	55.600	56.070	55.462	1,665,748
2025-09-09	59.500	59.990	57.400	57.540	56.916	1,422,165
2025-09-08	60.020	60.510	58.920	59.540	58.894	1,496,857
2025-09-05	55.820	61.100	55.610	59.840	59.191	2,824,707
2025-09-04	58.100	58.580	54.500	55.470	54.868	2,408,289
2025-09-03	59.480	61.010	57.780	58.000	57.371	2,241,398
2025-09-02	60.500	61.980	58.820	59.700	59.052	2,405,928
2025-09-01	59.900	61.990	58.710	59.550	58.904	1,812,339
2025-08-29	60.080	60.320	58.500	59.900	59.250	1,660,563
2025-08-28	60.010	60.960	58.110	60.100	59.448	2,302,434
2025-08-27	61.350	62.880	60.000	60.000	59.349	2,303,802
2025-08-26	61.360	62.290	60.770	61.320	60.655	1,137,929
2025-08-25	62.460	63.540	60.410	61.360	60.694	1,793,303
2025-08-22	61.740	62.660	61.000	62.100	61.426	1,855,946
2025-08-21	64.500	65.000	61.000	61.220	60.556	1,685,528
2025-08-20	62.040	64.100	60.600	63.800	63.108	2,291,545
2025-08-19	61.900	65.800	60.810	62.810	62.129	2,239,290
2025-08-18	61.780	63.350	61.310	62.400	61.723	1,886,035
2025-08-15	59.990	62.480	59.500	61.800	61.130	1,717,311
2025-08-14	61.000	61.950	59.710	60.880	60.220	1,972,544
2025-08-13	61.790	62.580	61.010	61.660	60.991	1,330,619
2025-08-12	61.220	63.850	60.220	62.000	61.327	2,207,294
2025-08-11	59.880	62.480	59.500	62.000	61.327	2,187,202
2025-08-08	59.590	61.820	57.880	60.380	59.725	3,080,580
2025-08-07	56.890	61.360	56.420	60.190	59.537	3,981,448
2025-08-06	56.880	57.000	56.070	56.420	55.808	1,017,601
2025-08-05	57.770	57.780	56.500	57.000	56.382	1,036,162
2025-08-04	55.800	58.000	55.380	57.770	57.143	1,597,906
2025-08-01	56.480	57.110	55.060	55.870	55.264	1,507,638
2025-07-31	58.300	58.300	56.100	56.480	55.867	1,933,405
2025-07-30	56.560	59.010	56.100	57.900	57.272	2,867,787
2025-07-29	56.000	57.410	55.720	56.990	56.372	3,295,601
2025-07-28	53.480	57.210	52.920	56.150	55.541	5,505,725

← NewerPage 5 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.