Guangdong Cellwise Microelectronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	102.32	109.29	101.00	107.99	107.99	1,357,269
2026-10-22	104.84	106.37	101.66	104.00	104.00	543,334
2026-10-21	104.00	109.77	103.00	104.69	104.69	1,016,010
2026-10-20	102.98	105.50	101.06	103.99	103.99	696,654
2026-10-19	100.10	102.50	98.310	101.45	101.45	371,944
2026-10-16	101.50	103.50	100.16	100.80	100.80	602,861
2026-10-15	98.630	100.50	97.490	100.36	100.36	783,380
2026-10-14	102.43	103.66	100.21	100.98	100.98	590,269
2026-10-13	99.510	106.19	99.050	103.78	103.78	933,461
2026-10-12	102.40	107.23	99.600	102.09	102.09	1,109,245
2026-10-09	104.50	104.96	99.580	102.45	102.45	1,172,822
2026-10-08	106.89	107.67	102.01	105.00	105.00	796,099
2026-09-30	108.98	111.66	107.50	107.50	107.50	680,273
2026-09-29	110.41	112.09	105.38	109.00	109.00	1,335,732
2026-09-28	108.00	112.95	108.00	110.96	110.96	1,305,536
2026-09-24	107.54	112.69	106.99	108.83	108.83	816,871
2026-09-23	106.62	108.94	106.11	107.85	107.85	540,780
2026-09-22	108.86	110.30	106.58	106.90	106.90	537,077
2026-09-21	110.05	110.05	107.30	107.87	107.87	475,861
2026-09-18	109.10	112.28	108.00	109.09	109.09	860,514
2026-09-17	109.00	112.98	107.20	108.98	108.98	908,667
2026-09-16	104.51	110.36	104.51	109.34	109.34	850,789
2026-09-15	105.82	106.99	104.37	105.11	105.11	481,158
2026-09-14	105.01	105.91	103.81	105.82	105.82	356,106
2026-09-11	103.21	106.16	100.80	106.16	106.16	811,504
2026-09-10	105.97	106.66	104.17	104.38	104.38	335,697
2026-09-09	106.88	107.82	105.69	107.00	107.00	437,257
2026-09-08	106.30	109.49	106.30	106.88	106.88	562,558
2026-09-07	108.02	108.99	106.00	108.45	108.45	777,199
2026-09-04	110.00	110.00	105.82	107.84	107.84	626,085
2026-09-03	109.88	111.28	107.38	109.00	109.00	661,038
2026-09-02	111.48	112.97	107.80	110.10	110.10	854,377
2026-09-01	116.49	116.89	111.17	113.10	113.10	779,825
2026-08-31	114.00	118.97	112.52	115.65	115.65	1,437,885
2026-08-28	118.00	121.77	115.40	117.23	117.23	1,950,381
2026-08-27	106.78	119.89	106.10	117.14	117.14	2,328,935
2026-08-26	105.30	107.59	103.87	106.55	106.55	728,978
2026-08-25	105.47	107.50	103.02	105.50	105.50	615,499
2026-08-24	109.75	109.75	104.01	106.00	106.00	821,633
2026-08-21	107.00	112.00	105.60	109.75	109.75	739,412
2026-08-20	106.97	109.15	105.71	108.55	108.55	946,599
2026-08-19	112.50	113.40	106.01	109.00	109.00	1,293,517
2026-08-18	114.00	117.08	112.10	113.90	113.90	1,314,391
2026-08-17	108.00	114.03	107.90	113.90	113.90	1,510,365
2026-08-14	108.13	109.10	106.78	107.90	107.90	855,906
2026-08-13	107.80	112.47	106.20	107.75	107.75	1,425,461
2026-08-12	108.15	111.01	105.80	107.50	107.50	1,103,157
2026-08-11	106.46	109.50	104.32	107.51	107.51	947,207
2026-08-10	108.50	110.98	106.01	106.70	106.70	892,244
2026-08-07	107.61	110.00	106.01	109.77	109.77	937,420
2026-08-06	106.13	111.02	105.00	108.85	108.85	782,940
2026-08-05	101.10	109.31	101.10	106.84	106.84	1,041,591
2026-08-04	101.17	104.20	100.00	102.16	102.16	711,748
2026-08-03	100.00	101.69	98.830	100.87	100.87	691,601
2026-07-31	108.60	108.71	101.51	101.99	101.99	1,237,942
2026-07-30	101.00	103.20	99.690	101.40	101.40	928,809
2026-07-29	107.64	108.59	99.310	103.50	103.50	1,463,456
2026-07-28	106.57	112.50	105.80	109.00	109.00	1,328,374
2026-07-27	102.00	109.09	99.500	108.38	108.38	1,341,467
2026-07-24	100.00	101.77	96.800	100.90	100.90	1,040,742

Page 1 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.