Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	45.890	46.490	43.850	43.950	42.568	1,457,758
2025-04-25	46.450	46.800	45.680	46.200	44.748	874,268
2025-04-24	45.940	47.030	45.410	46.340	44.883	839,103
2025-04-23	46.270	46.490	45.880	46.150	44.699	740,549
2025-04-22	45.130	46.760	44.620	46.270	44.815	988,267
2025-04-21	45.150	45.650	44.660	45.390	43.963	626,431
2025-04-18	45.510	46.260	44.540	44.900	43.488	778,187
2025-04-17	43.910	47.520	43.910	45.680	44.244	1,709,600
2025-04-16	44.940	45.350	43.630	44.510	43.111	680,569
2025-04-15	45.000	45.250	44.030	44.410	43.014	657,069
2025-04-14	45.640	46.580	44.820	45.350	43.924	1,143,163
2025-04-11	42.020	46.420	41.570	45.410	43.982	1,740,450
2025-04-10	43.200	43.580	42.120	42.200	40.873	1,080,873
2025-04-09	40.100	41.780	38.110	41.210	39.914	1,246,856
2025-04-08	38.500	40.970	38.130	40.750	39.469	1,521,456
2025-04-07	43.000	43.660	37.300	38.130	36.931	1,258,752
2025-04-03	46.540	47.100	45.290	45.820	44.379	627,368
2025-04-02	46.000	47.340	46.000	46.780	45.309	485,204
2025-04-01	46.410	47.200	46.320	46.390	44.932	505,063
2025-03-31	46.300	46.740	45.610	46.310	44.854	540,063
2025-03-28	47.200	47.700	46.520	46.590	45.125	470,455
2025-03-27	47.180	48.150	46.520	47.260	45.774	584,120
2025-03-26	46.450	47.600	46.060	47.300	45.813	620,441
2025-03-25	47.310	47.390	46.210	46.600	45.135	414,090
2025-03-24	46.580	47.340	45.870	47.330	45.842	605,151
2025-03-21	48.280	48.420	46.620	46.810	45.338	929,856
2025-03-20	48.990	49.180	48.080	48.230	46.714	586,960
2025-03-19	49.240	49.320	48.520	48.730	47.198	677,489
2025-03-18	48.790	50.000	48.410	49.250	47.702	1,055,415
2025-03-17	48.280	48.920	48.050	48.790	47.256	925,084
2025-03-14	47.670	48.550	47.400	48.350	46.830	1,118,938
2025-03-13	49.300	49.300	47.370	47.670	46.171	1,402,558
2025-03-12	49.290	49.900	48.900	49.050	47.508	1,608,293
2025-03-11	49.800	50.550	48.680	49.550	47.992	1,470,090
2025-03-10	50.960	51.290	49.900	50.590	49.000	1,813,887
2025-03-07	50.300	52.350	50.110	50.480	48.893	2,647,367
2025-03-06	49.560	51.750	49.110	49.750	48.186	2,645,508
2025-03-05	50.190	50.770	48.250	49.020	47.479	1,696,033
2025-03-04	48.080	50.400	47.900	50.040	48.467	1,410,602
2025-03-03	49.850	49.980	48.100	48.530	47.004	1,178,264
2025-02-28	54.030	54.960	49.210	49.690	48.128	2,370,222
2025-02-27	52.310	57.480	51.780	55.000	53.271	3,027,999
2025-02-26	52.020	52.510	51.240	52.280	50.636	1,380,437
2025-02-25	51.810	52.960	51.500	52.110	50.472	1,382,887
2025-02-24	52.490	52.970	51.700	52.660	51.004	1,292,623
2025-02-21	50.640	52.430	49.800	52.260	50.617	1,312,640
2025-02-20	50.660	51.300	50.000	50.640	49.048	613,104
2025-02-19	49.070	50.750	48.700	50.660	49.067	771,190
2025-02-18	50.310	50.890	49.030	49.090	47.547	757,001
2025-02-17	50.480	51.310	49.820	50.330	48.748	715,120
2025-02-14	50.200	51.000	49.700	50.480	48.893	721,104
2025-02-13	52.680	52.690	50.150	50.490	48.903	1,214,065
2025-02-12	51.600	52.810	51.220	52.740	51.082	1,073,221
2025-02-11	52.260	52.790	51.030	51.970	50.336	935,236
2025-02-10	51.560	52.460	51.070	52.250	50.607	1,138,713
2025-02-07	52.000	52.630	51.000	51.360	49.745	1,502,845
2025-02-06	49.780	52.590	49.510	51.910	50.278	1,228,179
2025-02-05	49.780	50.960	49.780	49.880	48.312	856,079
2025-01-27	51.000	51.150	49.480	49.480	47.924	851,527
2025-01-24	49.940	51.500	49.410	50.980	49.377	1,035,559

← NewerPage 7 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.