Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.640 | 3.640 | 3.520 | 3.540 | 3.540 | 16,107,200 |
| 2024-04-24 | 3.610 | 3.650 | 3.480 | 3.640 | 3.640 | 22,880,302 |
| 2024-04-23 | 3.720 | 3.780 | 3.560 | 3.600 | 3.600 | 17,712,210 |
| 2024-04-22 | 3.780 | 3.850 | 3.710 | 3.750 | 3.750 | 18,057,000 |
| 2024-04-19 | 3.760 | 3.920 | 3.750 | 3.850 | 3.850 | 23,645,746 |
| 2024-04-18 | 3.680 | 3.950 | 3.680 | 3.790 | 3.790 | 33,637,000 |
| 2024-04-17 | 3.490 | 3.770 | 3.430 | 3.710 | 3.710 | 38,298,670 |
| 2024-04-16 | 3.660 | 3.700 | 3.390 | 3.470 | 3.470 | 43,821,628 |
| 2024-04-15 | 3.840 | 3.850 | 3.660 | 3.750 | 3.750 | 29,228,291 |
| 2024-04-12 | 3.930 | 3.950 | 3.720 | 3.840 | 3.840 | 60,167,338 |
| 2024-04-11 | 3.950 | 4.100 | 3.910 | 3.970 | 3.970 | 61,619,804 |
| 2024-04-10 | 4.080 | 4.270 | 3.910 | 3.950 | 3.950 | 89,107,800 |
| 2024-04-09 | 3.830 | 4.100 | 3.740 | 4.100 | 4.100 | 123,896,912 |
| 2024-04-08 | 3.390 | 3.730 | 3.370 | 3.730 | 3.730 | 63,017,108 |
| 2024-04-03 | 3.300 | 3.410 | 3.270 | 3.390 | 3.390 | 25,112,798 |
| 2024-04-02 | 3.220 | 3.390 | 3.210 | 3.300 | 3.300 | 31,590,466 |
| 2024-04-01 | 3.200 | 3.250 | 3.140 | 3.200 | 3.200 | 23,082,378 |
| 2024-03-29 | 3.040 | 3.210 | 3.040 | 3.200 | 3.200 | 27,463,083 |
| 2024-03-28 | 2.950 | 3.080 | 2.950 | 3.060 | 3.060 | 19,778,356 |
| 2024-03-27 | 3.000 | 3.010 | 2.960 | 2.960 | 2.960 | 13,995,700 |
| 2024-03-26 | 2.950 | 3.030 | 2.950 | 3.010 | 3.010 | 20,892,904 |
| 2024-03-25 | 2.920 | 3.030 | 2.920 | 2.960 | 2.960 | 27,417,283 |
| 2024-03-22 | 2.940 | 2.950 | 2.880 | 2.930 | 2.930 | 10,810,171 |
| 2024-03-21 | 2.950 | 2.980 | 2.940 | 2.940 | 2.940 | 7,310,400 |
| 2024-03-20 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 5,070,291 |
| 2024-03-19 | 2.970 | 2.980 | 2.940 | 2.940 | 2.940 | 8,185,501 |
| 2024-03-18 | 2.990 | 2.990 | 2.950 | 2.970 | 2.970 | 10,403,395 |
| 2024-03-15 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 9,477,586 |
| 2024-03-14 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 17,659,165 |
| 2024-03-13 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 13,147,400 |
| 2024-03-12 | 2.940 | 3.030 | 2.890 | 3.010 | 3.010 | 30,700,600 |
| 2024-03-11 | 2.880 | 2.960 | 2.880 | 2.940 | 2.940 | 13,465,696 |
| 2024-03-08 | 2.920 | 2.940 | 2.850 | 2.900 | 2.900 | 20,171,251 |
| 2024-03-07 | 2.780 | 2.970 | 2.770 | 2.950 | 2.950 | 38,564,267 |
| 2024-03-06 | 2.780 | 2.810 | 2.770 | 2.780 | 2.780 | 8,032,300 |
| 2024-03-05 | 2.820 | 2.830 | 2.790 | 2.790 | 2.790 | 7,489,400 |
| 2024-03-04 | 2.890 | 2.890 | 2.790 | 2.830 | 2.830 | 16,195,500 |
| 2024-03-01 | 2.850 | 2.890 | 2.830 | 2.890 | 2.890 | 18,163,041 |
| 2024-02-29 | 2.800 | 2.860 | 2.790 | 2.860 | 2.860 | 14,047,107 |
| 2024-02-28 | 2.900 | 2.930 | 2.820 | 2.820 | 2.820 | 26,803,175 |
| 2024-02-27 | 2.830 | 2.910 | 2.790 | 2.910 | 2.910 | 20,262,800 |
| 2024-02-26 | 2.830 | 2.850 | 2.790 | 2.820 | 2.820 | 20,002,800 |
| 2024-02-23 | 2.830 | 2.850 | 2.800 | 2.840 | 2.840 | 20,470,476 |
| 2024-02-22 | 2.800 | 2.840 | 2.780 | 2.820 | 2.820 | 18,620,615 |
| 2024-02-21 | 2.690 | 2.860 | 2.680 | 2.850 | 2.850 | 43,202,940 |
| 2024-02-20 | 2.700 | 2.750 | 2.670 | 2.720 | 2.720 | 20,424,177 |
| 2024-02-19 | 2.730 | 2.780 | 2.610 | 2.730 | 2.730 | 39,009,271 |
| 2024-02-08 | 2.500 | 2.770 | 2.460 | 2.720 | 2.720 | 54,968,888 |
| 2024-02-07 | 2.500 | 2.650 | 2.350 | 2.520 | 2.520 | 44,179,036 |
| 2024-02-06 | 2.430 | 2.580 | 2.280 | 2.500 | 2.500 | 50,377,400 |
| 2024-02-05 | 2.740 | 2.740 | 2.510 | 2.530 | 2.530 | 45,477,352 |
| 2024-02-02 | 2.850 | 2.920 | 2.720 | 2.790 | 2.790 | 48,801,920 |
| 2024-02-01 | 2.820 | 2.900 | 2.780 | 2.890 | 2.890 | 38,874,538 |
| 2024-01-31 | 2.850 | 2.910 | 2.780 | 2.890 | 2.890 | 50,952,458 |
| 2024-01-30 | 2.960 | 2.970 | 2.870 | 2.930 | 2.930 | 31,865,943 |
| 2024-01-29 | 3.110 | 3.120 | 2.970 | 3.000 | 3.000 | 35,745,100 |
| 2024-01-26 | 3.050 | 3.160 | 3.040 | 3.100 | 3.100 | 53,565,255 |
| 2024-01-25 | 2.950 | 3.060 | 2.930 | 3.040 | 3.040 | 38,219,515 |
| 2024-01-24 | 2.880 | 2.950 | 2.860 | 2.950 | 2.950 | 24,759,415 |
| 2024-01-23 | 2.860 | 2.890 | 2.810 | 2.890 | 2.890 | 15,628,699 |
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.