Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.130 | 3.180 | 3.050 | 3.060 | 3.060 | 22,495,954 |
| 2024-07-23 | 3.140 | 3.180 | 3.060 | 3.160 | 3.160 | 33,380,111 |
| 2024-07-22 | 3.210 | 3.220 | 3.100 | 3.150 | 3.150 | 23,638,907 |
| 2024-07-19 | 3.260 | 3.270 | 3.170 | 3.210 | 3.210 | 22,483,771 |
| 2024-07-18 | 3.400 | 3.400 | 3.250 | 3.270 | 3.270 | 24,190,390 |
| 2024-07-17 | 3.500 | 3.610 | 3.390 | 3.390 | 3.390 | 23,677,339 |
| 2024-07-16 | 3.410 | 3.430 | 3.340 | 3.390 | 3.390 | 8,888,200 |
| 2024-07-15 | 3.440 | 3.480 | 3.370 | 3.400 | 3.400 | 10,798,939 |
| 2024-07-12 | 3.510 | 3.590 | 3.430 | 3.440 | 3.440 | 19,321,939 |
| 2024-07-11 | 3.420 | 3.560 | 3.390 | 3.530 | 3.530 | 21,922,900 |
| 2024-07-10 | 3.420 | 3.430 | 3.290 | 3.350 | 3.350 | 22,224,500 |
| 2024-07-09 | 3.450 | 3.490 | 3.290 | 3.430 | 3.430 | 36,871,764 |
| 2024-07-08 | 3.590 | 3.590 | 3.440 | 3.460 | 3.460 | 24,445,200 |
| 2024-07-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-07-04 | 3.730 | 3.840 | 3.640 | 3.650 | 3.650 | 18,869,655 |
| 2024-07-03 | 3.760 | 3.880 | 3.620 | 3.750 | 3.750 | 23,531,929 |
| 2024-07-02 | 3.920 | 3.920 | 3.710 | 3.790 | 3.790 | 26,991,973 |
| 2024-07-01 | 3.900 | 3.980 | 3.770 | 3.900 | 3.900 | 35,618,966 |
| 2024-06-28 | 4.190 | 4.270 | 3.830 | 3.870 | 3.870 | 52,908,395 |
| 2024-06-27 | 4.650 | 4.700 | 4.190 | 4.200 | 4.200 | 78,255,606 |
| 2024-06-26 | 4.330 | 4.660 | 4.260 | 4.650 | 4.650 | 40,110,638 |
| 2024-06-25 | 4.390 | 4.460 | 4.240 | 4.370 | 4.370 | 32,015,027 |
| 2024-06-24 | 4.300 | 4.430 | 4.180 | 4.360 | 4.360 | 30,742,562 |
| 2024-06-21 | 4.240 | 4.370 | 4.100 | 4.350 | 4.350 | 27,519,609 |
| 2024-06-20 | 4.300 | 4.370 | 4.210 | 4.240 | 4.240 | 27,823,016 |
| 2024-06-19 | 4.320 | 4.430 | 4.170 | 4.290 | 4.290 | 30,928,236 |
| 2024-06-18 | 4.170 | 4.300 | 4.160 | 4.250 | 4.250 | 34,047,263 |
| 2024-06-17 | 3.960 | 4.230 | 3.960 | 4.160 | 4.160 | 47,373,029 |
| 2024-06-14 | 3.940 | 3.980 | 3.810 | 3.940 | 3.940 | 42,452,306 |
| 2024-06-13 | 3.790 | 3.990 | 3.790 | 3.940 | 3.940 | 50,291,178 |
| 2024-06-12 | 3.800 | 3.880 | 3.760 | 3.790 | 3.790 | 36,791,900 |
| 2024-06-11 | 3.980 | 3.990 | 3.780 | 3.800 | 3.800 | 26,494,995 |
| 2024-06-07 | 3.960 | 4.040 | 3.800 | 3.950 | 3.950 | 58,574,853 |
| 2024-06-06 | 3.820 | 3.970 | 3.660 | 3.840 | 3.840 | 57,460,858 |
| 2024-06-05 | 4.040 | 4.060 | 3.820 | 3.860 | 3.860 | 41,680,092 |
| 2024-06-04 | 3.950 | 4.200 | 3.840 | 4.000 | 4.000 | 80,973,125 |
| 2024-06-03 | 4.600 | 4.650 | 4.190 | 4.190 | 4.190 | 34,316,063 |
| 2024-05-31 | 4.650 | 4.750 | 4.640 | 4.660 | 4.660 | 20,748,000 |
| 2024-05-30 | 4.590 | 4.720 | 4.580 | 4.660 | 4.660 | 26,185,386 |
| 2024-05-29 | 4.670 | 4.950 | 4.660 | 4.670 | 4.670 | 36,929,642 |
| 2024-05-28 | 4.730 | 4.790 | 4.600 | 4.670 | 4.670 | 32,554,554 |
| 2024-05-27 | 4.710 | 4.770 | 4.520 | 4.670 | 4.670 | 37,736,249 |
| 2024-05-24 | 4.710 | 4.940 | 4.660 | 4.710 | 4.710 | 43,311,405 |
| 2024-05-23 | 4.700 | 4.840 | 4.500 | 4.760 | 4.760 | 54,985,963 |
| 2024-05-22 | 4.880 | 5.050 | 4.730 | 4.740 | 4.740 | 93,318,377 |
| 2024-05-21 | 4.850 | 5.200 | 4.800 | 4.870 | 4.870 | 74,929,105 |
| 2024-05-20 | 4.600 | 4.950 | 4.540 | 4.860 | 4.860 | 72,792,000 |
| 2024-05-17 | 4.450 | 4.810 | 4.280 | 4.630 | 4.630 | 77,785,358 |
| 2024-05-16 | 4.370 | 4.470 | 4.290 | 4.410 | 4.410 | 51,895,853 |
| 2024-05-15 | 4.330 | 4.550 | 4.280 | 4.410 | 4.410 | 66,241,731 |
| 2024-05-14 | 4.150 | 4.320 | 4.150 | 4.260 | 4.260 | 51,079,585 |
| 2024-05-13 | 3.890 | 4.330 | 3.790 | 4.190 | 4.190 | 75,824,480 |
| 2024-05-10 | 4.050 | 4.080 | 3.880 | 3.940 | 3.940 | 43,594,613 |
| 2024-05-09 | 4.210 | 4.250 | 4.030 | 4.050 | 4.050 | 46,356,333 |
| 2024-05-08 | 4.190 | 4.390 | 4.030 | 4.300 | 4.300 | 92,662,232 |
| 2024-05-07 | 4.100 | 4.230 | 4.030 | 4.160 | 4.160 | 58,830,501 |
| 2024-05-06 | 3.940 | 4.320 | 3.940 | 4.210 | 4.210 | 114,428,960 |
| 2024-04-30 | 4.280 | 4.290 | 3.850 | 3.930 | 3.930 | 88,247,597 |
| 2024-04-29 | 3.940 | 4.280 | 3.920 | 4.280 | 4.280 | 77,349,798 |
| 2024-04-26 | 3.540 | 3.890 | 3.530 | 3.890 | 3.890 | 36,300,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-14 | 0.0250 CNY |
| 2020-07-02 | 0.0300 CNY |
| 2019-06-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.