Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 12,712,400 |
| 2023-02-01 | 3.300 | 3.330 | 3.270 | 3.330 | 3.330 | 21,220,709 |
| 2023-01-31 | 3.230 | 3.330 | 3.220 | 3.320 | 3.320 | 31,383,707 |
| 2023-01-30 | 3.200 | 3.230 | 3.190 | 3.190 | 3.190 | 13,661,614 |
| 2023-01-20 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 10,694,733 |
| 2023-01-19 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 7,289,762 |
| 2023-01-18 | 3.150 | 3.180 | 3.140 | 3.150 | 3.150 | 8,537,016 |
| 2023-01-17 | 3.160 | 3.170 | 3.140 | 3.140 | 3.140 | 6,794,900 |
| 2023-01-16 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 9,146,637 |
| 2023-01-13 | 3.090 | 3.120 | 3.090 | 3.120 | 3.120 | 6,173,500 |
| 2023-01-12 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 12,501,700 |
| 2023-01-11 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 9,508,900 |
| 2023-01-10 | 3.150 | 3.160 | 3.130 | 3.150 | 3.150 | 9,451,211 |
| 2023-01-09 | 3.160 | 3.170 | 3.130 | 3.150 | 3.150 | 10,256,724 |
| 2023-01-06 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 13,483,500 |
| 2023-01-05 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 11,481,909 |
| 2023-01-04 | 3.150 | 3.220 | 3.140 | 3.210 | 3.210 | 17,864,720 |
| 2023-01-03 | 3.130 | 3.160 | 3.110 | 3.160 | 3.160 | 12,008,682 |
| 2022-12-30 | 3.120 | 3.130 | 3.110 | 3.130 | 3.130 | 7,247,498 |
| 2022-12-29 | 3.150 | 3.160 | 3.110 | 3.110 | 3.110 | 13,677,493 |
| 2022-12-28 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 9,534,226 |
| 2022-12-27 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 12,763,039 |
| 2022-12-26 | 3.210 | 3.210 | 3.150 | 3.160 | 3.160 | 15,926,863 |
| 2022-12-23 | 3.170 | 3.230 | 3.150 | 3.210 | 3.210 | 11,689,244 |
| 2022-12-22 | 3.240 | 3.280 | 3.180 | 3.190 | 3.190 | 13,576,209 |
| 2022-12-21 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 12,679,535 |
| 2022-12-20 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 18,898,396 |
| 2022-12-19 | 3.360 | 3.420 | 3.280 | 3.320 | 3.320 | 25,027,331 |
| 2022-12-16 | 3.350 | 3.400 | 3.340 | 3.350 | 3.350 | 23,596,307 |
| 2022-12-15 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 15,801,437 |
| 2022-12-14 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 22,678,528 |
| 2022-12-13 | 3.360 | 3.430 | 3.340 | 3.400 | 3.400 | 30,909,069 |
| 2022-12-12 | 3.500 | 3.510 | 3.370 | 3.380 | 3.380 | 49,225,313 |
| 2022-12-09 | 3.580 | 3.670 | 3.480 | 3.510 | 3.510 | 103,415,008 |
| 2022-12-08 | 3.410 | 3.460 | 3.380 | 3.430 | 3.430 | 31,847,473 |
| 2022-12-07 | 3.380 | 3.420 | 3.340 | 3.400 | 3.400 | 27,937,553 |
| 2022-12-06 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 39,960,463 |
| 2022-12-05 | 3.440 | 3.520 | 3.420 | 3.460 | 3.460 | 51,263,821 |
| 2022-12-02 | 3.510 | 3.510 | 3.380 | 3.440 | 3.440 | 68,468,868 |
| 2022-12-01 | 3.890 | 3.890 | 3.540 | 3.590 | 3.590 | 130,200,990 |
| 2022-11-30 | 3.520 | 3.650 | 3.490 | 3.540 | 3.540 | 46,685,762 |
| 2022-11-29 | 3.490 | 3.570 | 3.390 | 3.510 | 3.510 | 59,540,013 |
| 2022-11-28 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 17,837,480 |
| 2022-11-25 | 3.300 | 3.400 | 3.280 | 3.360 | 3.360 | 34,506,130 |
| 2022-11-24 | 3.290 | 3.350 | 3.250 | 3.300 | 3.300 | 17,166,685 |
| 2022-11-23 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 8,162,300 |
| 2022-11-22 | 3.310 | 3.340 | 3.260 | 3.280 | 3.280 | 13,390,538 |
| 2022-11-21 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 9,637,412 |
| 2022-11-18 | 3.400 | 3.420 | 3.350 | 3.350 | 3.350 | 11,842,500 |
| 2022-11-17 | 3.420 | 3.440 | 3.370 | 3.400 | 3.400 | 13,548,100 |
| 2022-11-16 | 3.450 | 3.490 | 3.390 | 3.400 | 3.400 | 11,724,700 |
| 2022-11-15 | 3.420 | 3.520 | 3.420 | 3.450 | 3.450 | 31,070,999 |
| 2022-11-14 | 3.450 | 3.500 | 3.390 | 3.430 | 3.430 | 26,068,290 |
| 2022-11-11 | 3.300 | 3.420 | 3.280 | 3.380 | 3.380 | 28,556,971 |
| 2022-11-10 | 3.230 | 3.280 | 3.190 | 3.260 | 3.260 | 15,443,224 |
| 2022-11-09 | 3.230 | 3.300 | 3.220 | 3.250 | 3.250 | 10,736,694 |
| 2022-11-08 | 3.220 | 3.240 | 3.200 | 3.230 | 3.230 | 10,397,396 |
| 2022-11-07 | 3.180 | 3.220 | 3.170 | 3.220 | 3.220 | 10,086,837 |
| 2022-11-04 | 3.160 | 3.200 | 3.160 | 3.190 | 3.190 | 6,683,583 |
| 2022-11-03 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 4,536,500 |
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.