Guangdong Cellwise Microelectronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 46.700 | 48.740 | 46.300 | 48.220 | 46.704 | 2,108,169 |
| 2024-10-30 | 47.500 | 47.820 | 46.030 | 47.000 | 45.522 | 2,082,499 |
| 2024-10-29 | 47.200 | 48.040 | 46.010 | 46.110 | 44.660 | 1,865,610 |
| 2024-10-28 | 46.860 | 47.210 | 46.110 | 46.850 | 45.377 | 1,296,363 |
| 2024-10-25 | 47.220 | 47.980 | 45.700 | 46.730 | 45.261 | 2,212,028 |
| 2024-10-24 | 46.530 | 47.980 | 46.000 | 47.050 | 45.571 | 1,975,860 |
| 2024-10-23 | 47.870 | 49.400 | 47.190 | 47.500 | 46.007 | 2,295,949 |
| 2024-10-22 | 49.150 | 50.450 | 47.500 | 48.420 | 46.898 | 3,154,743 |
| 2024-10-21 | 50.730 | 53.690 | 48.280 | 49.180 | 47.634 | 5,912,678 |
| 2024-10-18 | 44.400 | 50.880 | 44.300 | 49.170 | 47.624 | 5,575,337 |
| 2024-10-17 | 44.400 | 46.000 | 44.400 | 44.400 | 43.004 | 2,268,698 |
| 2024-10-16 | 43.300 | 44.510 | 43.010 | 44.070 | 42.685 | 1,970,834 |
| 2024-10-15 | 46.090 | 48.300 | 44.150 | 44.250 | 42.859 | 3,305,807 |
| 2024-10-14 | 41.580 | 46.880 | 40.340 | 46.350 | 44.893 | 3,639,440 |
| 2024-10-11 | 42.220 | 43.670 | 40.800 | 41.860 | 40.544 | 2,305,101 |
| 2024-10-10 | 47.100 | 47.900 | 42.980 | 43.000 | 41.648 | 3,235,541 |
| 2024-10-09 | 46.000 | 50.980 | 44.130 | 46.160 | 44.709 | 7,402,024 |
| 2024-10-08 | 47.680 | 47.760 | 43.060 | 47.760 | 46.258 | 5,284,179 |
| 2024-09-30 | 35.500 | 39.990 | 34.850 | 39.800 | 38.549 | 3,469,871 |
| 2024-09-27 | 32.670 | 34.300 | 32.210 | 34.060 | 32.989 | 902,607 |
| 2024-09-26 | 31.060 | 31.960 | 31.060 | 31.960 | 30.955 | 779,295 |
| 2024-09-25 | 31.180 | 31.940 | 30.990 | 31.270 | 30.287 | 900,361 |
| 2024-09-24 | 30.010 | 30.990 | 29.600 | 30.990 | 30.016 | 738,145 |
| 2024-09-23 | 30.020 | 30.410 | 29.790 | 29.800 | 28.863 | 376,198 |
| 2024-09-20 | 30.360 | 30.580 | 30.000 | 30.180 | 29.231 | 400,284 |
| 2024-09-19 | 30.200 | 30.740 | 30.050 | 30.520 | 29.561 | 560,511 |
| 2024-09-18 | 30.960 | 30.990 | 29.780 | 30.180 | 29.231 | 386,961 |
| 2024-09-13 | 30.900 | 31.090 | 30.370 | 30.380 | 29.425 | 428,867 |
| 2024-09-12 | 32.230 | 32.630 | 30.820 | 30.820 | 29.851 | 827,663 |
| 2024-09-11 | 32.270 | 32.360 | 31.810 | 32.150 | 31.139 | 380,352 |
| 2024-09-10 | 31.790 | 32.290 | 31.410 | 32.120 | 31.110 | 585,602 |
| 2024-09-09 | 31.650 | 32.020 | 31.400 | 31.570 | 30.577 | 421,490 |
| 2024-09-06 | 33.140 | 33.370 | 31.640 | 31.650 | 30.655 | 840,438 |
| 2024-09-05 | 33.310 | 33.620 | 32.900 | 33.030 | 31.992 | 495,626 |
| 2024-09-04 | 33.150 | 33.650 | 32.790 | 33.090 | 32.050 | 612,039 |
| 2024-09-03 | 33.520 | 34.000 | 33.330 | 33.420 | 32.369 | 547,995 |
| 2024-09-02 | 34.680 | 35.010 | 33.330 | 33.350 | 32.302 | 1,158,357 |
| 2024-08-30 | 34.020 | 35.600 | 33.810 | 34.780 | 33.687 | 1,960,330 |
| 2024-08-29 | 33.180 | 34.410 | 33.180 | 34.340 | 33.260 | 1,010,638 |
| 2024-08-28 | 32.680 | 34.200 | 32.680 | 33.440 | 32.389 | 813,773 |
| 2024-08-27 | 33.500 | 33.500 | 32.620 | 32.760 | 31.730 | 596,474 |
| 2024-08-26 | 32.590 | 33.600 | 32.550 | 33.260 | 32.214 | 641,718 |
| 2024-08-23 | 32.740 | 33.020 | 32.180 | 32.580 | 31.556 | 627,065 |
| 2024-08-22 | 32.970 | 33.420 | 32.530 | 32.700 | 31.672 | 512,497 |
| 2024-08-21 | 33.360 | 33.580 | 32.800 | 32.960 | 31.924 | 519,034 |
| 2024-08-20 | 33.680 | 33.940 | 32.880 | 33.040 | 32.001 | 801,859 |
| 2024-08-19 | 33.400 | 34.760 | 32.620 | 33.680 | 32.621 | 1,263,376 |
| 2024-08-16 | 34.490 | 34.760 | 33.350 | 33.360 | 32.311 | 1,525,785 |
| 2024-08-15 | 34.820 | 35.800 | 33.990 | 34.280 | 33.202 | 1,717,555 |
| 2024-08-14 | 35.150 | 35.750 | 34.810 | 34.890 | 33.793 | 1,110,665 |
| 2024-08-13 | 35.210 | 35.910 | 34.850 | 35.460 | 34.345 | 1,397,648 |
| 2024-08-12 | 33.460 | 35.640 | 33.120 | 35.400 | 34.287 | 2,189,062 |
| 2024-08-09 | 35.190 | 35.850 | 33.850 | 34.000 | 32.931 | 1,779,407 |
| 2024-08-08 | 32.920 | 34.480 | 32.230 | 33.580 | 32.524 | 1,578,090 |
| 2024-08-07 | 33.210 | 33.690 | 32.940 | 33.180 | 32.137 | 846,040 |
| 2024-08-06 | 33.800 | 34.060 | 32.820 | 33.560 | 32.505 | 1,325,945 |
| 2024-08-05 | 35.000 | 35.100 | 33.030 | 33.300 | 32.253 | 2,165,772 |
| 2024-08-02 | 36.040 | 36.460 | 35.220 | 35.310 | 34.200 | 2,253,646 |
| 2024-08-01 | 35.350 | 37.670 | 34.900 | 36.770 | 35.614 | 3,531,263 |
| 2024-07-31 | 34.800 | 35.990 | 34.400 | 35.150 | 34.045 | 3,132,895 |
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.