Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	49.940	51.500	49.410	50.980	49.377	1,035,559
2025-01-23	51.530	51.990	49.910	49.940	48.370	1,193,369
2025-01-22	50.940	52.200	50.660	51.090	49.484	1,398,854
2025-01-21	49.410	51.400	49.220	51.100	49.493	1,451,496
2025-01-20	49.660	50.440	48.560	49.400	47.847	1,171,953
2025-01-17	45.740	51.550	45.510	49.280	47.731	2,500,621
2025-01-16	47.200	47.900	45.500	46.400	44.941	759,129
2025-01-15	47.000	47.850	46.690	46.910	45.435	563,913
2025-01-14	45.450	47.490	45.000	47.390	45.900	860,819
2025-01-13	44.330	45.490	43.510	45.050	43.634	673,596
2025-01-10	46.500	47.580	45.210	45.210	43.789	1,021,558
2025-01-09	47.000	48.270	46.430	46.730	45.261	949,734
2025-01-08	47.370	48.050	45.600	47.510	46.016	1,137,352
2025-01-07	45.160	47.530	44.930	47.430	45.939	978,555
2025-01-06	43.700	45.750	43.250	45.160	43.740	1,014,917
2025-01-03	46.780	46.990	44.080	44.090	42.704	1,268,320
2025-01-02	49.200	49.600	46.180	46.610	45.145	1,817,509
2024-12-31	52.280	53.000	49.500	49.600	48.041	1,304,030
2024-12-30	53.190	53.700	51.610	52.230	50.588	947,935
2024-12-27	54.360	55.590	53.210	53.400	51.721	1,583,545
2024-12-26	52.220	54.960	52.130	54.400	52.690	1,744,052
2024-12-25	53.140	54.390	52.180	52.780	51.121	1,143,540
2024-12-24	52.380	53.350	50.410	53.180	51.508	1,587,063
2024-12-23	53.600	54.550	51.520	51.910	50.278	1,495,817
2024-12-20	51.770	55.660	51.470	53.710	52.021	2,649,671
2024-12-19	49.400	51.680	49.100	51.610	49.987	1,439,705
2024-12-18	48.980	51.280	47.770	50.200	48.622	1,527,868
2024-12-17	52.200	52.930	48.330	48.710	47.179	1,524,107
2024-12-16	53.300	53.970	51.960	52.000	50.365	1,514,347
2024-12-13	51.150	53.880	51.150	53.080	51.411	2,780,369
2024-12-12	52.100	52.100	50.700	51.780	50.152	1,455,341
2024-12-11	49.210	53.300	48.750	52.340	50.694	3,035,607
2024-12-10	50.100	51.000	49.230	49.240	47.692	1,577,377
2024-12-09	49.310	49.800	48.000	48.700	47.169	762,678
2024-12-06	48.290	49.770	47.370	49.250	47.702	1,218,375
2024-12-05	47.720	49.180	47.640	48.660	47.130	851,570
2024-12-04	50.250	51.000	47.760	48.300	46.782	1,395,223
2024-12-03	50.260	50.850	48.810	49.250	47.702	1,025,264
2024-12-02	49.670	50.480	49.010	50.260	48.680	1,249,036
2024-11-29	48.800	50.300	47.800	49.600	48.041	1,543,633
2024-11-28	48.680	50.360	48.030	48.800	47.266	1,309,872
2024-11-27	47.760	48.680	46.230	48.680	47.150	1,060,259
2024-11-26	48.660	49.370	47.590	47.680	46.181	838,819
2024-11-25	48.420	49.200	47.060	48.660	47.130	1,142,862
2024-11-22	51.000	52.100	48.520	48.590	47.062	2,003,792
2024-11-21	52.230	53.300	50.820	51.580	49.958	1,591,673
2024-11-20	51.680	53.800	51.150	52.820	51.159	1,597,333
2024-11-19	50.200	52.270	49.590	51.990	50.355	1,514,724
2024-11-18	51.390	52.220	49.550	50.130	48.554	1,568,133
2024-11-15	54.000	55.970	51.700	51.920	50.288	2,344,756
2024-11-14	56.000	57.990	54.400	54.820	53.097	2,851,044
2024-11-13	55.000	57.510	54.600	56.770	54.985	3,219,398
2024-11-12	59.990	59.990	54.550	55.610	53.862	5,817,692
2024-11-11	50.450	60.340	50.080	60.340	58.443	6,932,737
2024-11-08	48.300	51.230	48.300	50.280	48.699	2,970,267
2024-11-07	47.000	49.350	47.000	48.180	46.665	1,628,309
2024-11-06	48.450	48.580	47.020	47.360	45.871	2,100,031
2024-11-05	45.380	48.330	44.880	48.000	46.491	1,956,394
2024-11-04	44.210	45.730	44.200	45.440	44.011	916,639
2024-11-01	47.890	48.000	44.310	44.440	43.043	2,103,785

← NewerPage 8 of 19 · 1,092 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.