Greattown Holdings Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.130	3.140	3.080	3.120	3.120	8,809,051
2023-04-26	3.050	3.130	3.030	3.130	3.130	18,496,904
2023-04-25	3.030	3.080	2.990	3.070	3.070	16,053,240
2023-04-24	3.040	3.050	2.980	3.000	3.000	13,714,015
2023-04-21	3.110	3.130	3.040	3.050	3.050	10,456,301
2023-04-20	3.110	3.130	3.090	3.110	3.110	9,391,700
2023-04-19	3.170	3.170	3.120	3.130	3.130	8,253,530
2023-04-18	3.160	3.180	3.150	3.160	3.160	8,519,700
2023-04-17	3.190	3.210	3.160	3.170	3.170	15,469,298
2023-04-14	3.190	3.210	3.170	3.180	3.180	6,309,422
2023-04-13	3.200	3.210	3.170	3.200	3.200	8,445,815
2023-04-12	3.170	3.210	3.140	3.190	3.190	13,782,974
2023-04-11	3.130	3.170	3.110	3.170	3.170	9,934,899
2023-04-10	3.160	3.160	3.120	3.140	3.140	7,975,802
2023-04-07	3.110	3.160	3.100	3.150	3.150	8,895,556
2023-04-06	3.130	3.130	3.090	3.110	3.110	10,376,491
2023-04-04	3.190	3.190	3.120	3.130	3.130	13,172,835
2023-04-03	3.130	3.190	3.120	3.180	3.180	11,512,576
2023-03-31	3.150	3.160	3.120	3.130	3.130	8,055,214
2023-03-30	3.140	3.160	3.120	3.140	3.140	16,327,901
2023-03-29	3.170	3.170	3.140	3.150	3.150	8,166,057
2023-03-28	3.190	3.210	3.150	3.160	3.160	8,203,962
2023-03-27	3.250	3.250	3.180	3.200	3.200	9,226,176
2023-03-24	3.240	3.270	3.210	3.250	3.250	10,989,332
2023-03-23	3.250	3.260	3.220	3.230	3.230	7,162,814
2023-03-22	3.230	3.260	3.220	3.260	3.260	6,361,766
2023-03-21	3.230	3.230	3.200	3.230	3.230	7,326,648
2023-03-20	3.250	3.280	3.210	3.220	3.220	7,405,948
2023-03-17	3.250	3.280	3.240	3.250	3.250	8,052,742
2023-03-16	3.240	3.260	3.230	3.240	3.240	8,757,400
2023-03-15	3.200	3.260	3.190	3.260	3.260	9,842,525
2023-03-14	3.200	3.210	3.150	3.200	3.200	10,216,300
2023-03-13	3.210	3.210	3.170	3.200	3.200	8,880,370
2023-03-10	3.250	3.250	3.210	3.210	3.210	9,873,301
2023-03-09	3.260	3.270	3.240	3.250	3.250	5,898,100
2023-03-08	3.230	3.260	3.220	3.260	3.260	8,648,910
2023-03-07	3.290	3.300	3.230	3.230	3.230	16,409,700
2023-03-06	3.320	3.330	3.270	3.300	3.300	13,915,400
2023-03-03	3.330	3.340	3.300	3.320	3.320	11,118,103
2023-03-02	3.340	3.350	3.320	3.330	3.330	9,681,900
2023-03-01	3.350	3.360	3.320	3.340	3.340	12,418,200
2023-02-28	3.280	3.350	3.280	3.350	3.350	16,550,098
2023-02-27	3.310	3.310	3.280	3.280	3.280	12,841,857
2023-02-24	3.330	3.330	3.280	3.310	3.310	13,397,465
2023-02-23	3.340	3.360	3.320	3.320	3.320	15,995,726
2023-02-22	3.340	3.350	3.310	3.330	3.330	14,802,978
2023-02-21	3.360	3.390	3.330	3.360	3.360	23,364,664
2023-02-20	3.290	3.340	3.280	3.340	3.340	15,479,712
2023-02-17	3.290	3.340	3.280	3.300	3.300	15,985,400
2023-02-16	3.350	3.390	3.270	3.300	3.300	26,526,527
2023-02-15	3.350	3.360	3.300	3.360	3.360	16,456,819
2023-02-14	3.320	3.370	3.320	3.350	3.350	14,220,068
2023-02-13	3.350	3.350	3.320	3.340	3.340	12,819,457
2023-02-10	3.310	3.370	3.300	3.350	3.350	16,466,385
2023-02-09	3.300	3.320	3.280	3.310	3.310	11,973,491
2023-02-08	3.330	3.350	3.290	3.300	3.300	10,677,269
2023-02-07	3.300	3.350	3.290	3.330	3.330	14,999,100
2023-02-06	3.290	3.320	3.250	3.310	3.310	11,222,893
2023-02-03	3.310	3.330	3.280	3.300	3.300	10,442,348
2023-02-02	3.330	3.340	3.290	3.320	3.320	12,712,400

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.