Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	48.700	55.000	46.670	54.740	54.146	6,118,656
2025-07-24	48.480	49.050	48.380	48.780	48.251	1,095,038
2025-07-23	48.800	49.780	48.310	48.460	47.934	1,089,031
2025-07-22	47.670	49.360	47.560	48.790	48.261	1,785,325
2025-07-21	47.540	47.890	47.300	47.540	47.024	640,404
2025-07-18	47.590	47.780	47.120	47.540	47.024	476,412
2025-07-17	47.180	47.530	46.920	47.420	46.906	684,329
2025-07-16	46.930	47.900	46.930	47.180	46.668	841,584
2025-07-15	47.550	47.550	46.210	46.910	46.401	837,092
2025-07-14	47.280	47.600	46.930	47.290	46.777	681,337
2025-07-11	47.050	47.640	46.810	47.260	46.747	842,383
2025-07-10	47.430	47.750	47.020	47.210	46.698	762,532
2025-07-09	47.130	48.120	46.690	47.700	47.183	1,592,706
2025-07-08	47.010	47.290	46.600	47.120	46.609	940,314
2025-07-07	47.900	48.180	47.420	48.040	46.530	829,895
2025-07-04	48.090	48.600	46.960	47.900	46.394	1,256,107
2025-07-03	48.090	48.270	47.460	48.090	46.578	976,550
2025-07-02	47.520	49.100	46.900	48.000	46.491	2,123,372
2025-07-01	47.740	48.250	47.260	47.600	46.104	1,371,614
2025-06-30	46.500	48.600	45.500	48.000	46.491	2,228,769
2025-06-27	45.380	46.180	45.280	45.680	44.244	788,861
2025-06-26	45.500	46.110	45.010	45.120	43.701	985,922
2025-06-25	45.270	45.960	45.120	45.760	44.321	1,126,458
2025-06-24	44.680	45.270	44.510	45.250	43.827	691,743
2025-06-23	44.020	44.690	44.000	44.600	43.198	490,665
2025-06-20	45.170	45.340	44.240	44.350	42.956	510,005
2025-06-19	45.070	45.590	44.510	45.060	43.643	691,201
2025-06-18	44.510	45.130	44.120	44.920	43.508	482,064
2025-06-17	44.870	45.150	44.510	44.600	43.198	446,671
2025-06-16	43.980	44.950	43.980	44.610	43.208	475,131
2025-06-13	44.780	44.810	44.010	44.240	42.849	457,334
2025-06-12	43.830	44.760	43.610	44.730	43.324	851,625
2025-06-11	43.520	44.130	43.430	43.840	42.462	317,169
2025-06-10	44.110	44.400	43.050	43.480	42.113	468,813
2025-06-09	44.120	44.380	44.010	44.170	42.781	479,669
2025-06-06	43.880	44.400	43.630	44.090	42.704	641,166
2025-06-05	43.320	43.980	43.100	43.870	42.491	537,283
2025-06-04	43.020	43.540	43.010	43.320	41.958	320,740
2025-06-03	42.520	43.520	42.500	43.010	41.658	324,860
2025-05-30	43.430	43.430	42.520	42.720	41.377	303,700
2025-05-29	42.400	43.490	42.350	43.450	42.084	567,354
2025-05-28	43.340	43.460	42.410	42.560	41.222	448,522
2025-05-27	43.180	43.180	42.610	43.000	41.648	265,990
2025-05-26	42.400	43.360	42.400	43.180	41.822	368,124
2025-05-23	43.390	43.950	42.840	42.970	41.619	491,994
2025-05-22	43.640	44.840	43.540	43.630	42.258	538,251
2025-05-21	44.850	44.850	43.610	43.970	42.588	518,426
2025-05-20	44.430	44.830	44.020	44.530	43.130	384,731
2025-05-19	44.410	45.100	43.920	44.470	43.072	387,153
2025-05-16	44.520	45.150	44.330	44.590	43.188	389,254
2025-05-15	45.630	46.310	44.560	44.710	43.304	538,733
2025-05-14	46.160	46.800	45.300	45.790	44.350	799,050
2025-05-13	46.210	46.680	45.880	46.010	44.564	689,183
2025-05-12	45.530	46.340	45.400	45.910	44.467	541,539
2025-05-09	46.280	46.280	44.940	45.400	43.973	589,725
2025-05-08	46.290	46.580	46.010	46.280	44.825	704,394
2025-05-07	46.760	46.930	45.830	46.280	44.825	912,338
2025-05-06	45.090	46.400	45.090	46.200	44.748	1,159,621
2025-04-30	44.400	45.120	43.520	44.950	43.537	1,046,285
2025-04-29	44.130	44.550	43.530	44.370	42.975	816,745

← NewerPage 6 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.