Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.230 | 3.250 | 3.050 | 3.200 | 3.200 | 18,531,169 |
| 2022-08-01 | 3.270 | 3.290 | 3.210 | 3.260 | 3.260 | 10,630,483 |
| 2022-07-29 | 3.300 | 3.320 | 3.250 | 3.280 | 3.280 | 17,983,463 |
| 2022-07-28 | 3.330 | 3.430 | 3.290 | 3.300 | 3.300 | 34,727,326 |
| 2022-07-27 | 3.380 | 3.400 | 3.290 | 3.310 | 3.310 | 19,956,572 |
| 2022-07-26 | 3.360 | 3.470 | 3.320 | 3.380 | 3.380 | 28,884,415 |
| 2022-07-25 | 3.360 | 3.440 | 3.330 | 3.360 | 3.360 | 9,258,499 |
| 2022-07-22 | 3.430 | 3.430 | 3.340 | 3.360 | 3.360 | 8,659,700 |
| 2022-07-21 | 3.380 | 3.460 | 3.340 | 3.420 | 3.420 | 10,673,383 |
| 2022-07-20 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 8,321,100 |
| 2022-07-19 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 10,801,639 |
| 2022-07-18 | 3.200 | 3.360 | 3.190 | 3.340 | 3.340 | 12,426,863 |
| 2022-07-15 | 3.360 | 3.370 | 3.190 | 3.200 | 3.200 | 12,021,615 |
| 2022-07-14 | 3.440 | 3.460 | 3.360 | 3.360 | 3.360 | 10,236,395 |
| 2022-07-13 | 3.480 | 3.510 | 3.450 | 3.470 | 3.470 | 6,865,578 |
| 2022-07-12 | 3.520 | 3.520 | 3.460 | 3.470 | 3.470 | 7,323,800 |
| 2022-07-11 | 3.510 | 3.550 | 3.470 | 3.520 | 3.520 | 6,618,697 |
| 2022-07-08 | 3.500 | 3.560 | 3.450 | 3.520 | 3.520 | 8,001,016 |
| 2022-07-07 | 3.540 | 3.580 | 3.490 | 3.510 | 3.510 | 7,450,603 |
| 2022-07-06 | 3.580 | 3.610 | 3.510 | 3.550 | 3.550 | 9,160,700 |
| 2022-07-05 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 7,932,517 |
| 2022-07-04 | 3.660 | 3.680 | 3.590 | 3.610 | 3.610 | 7,779,509 |
| 2022-07-01 | 3.670 | 3.700 | 3.610 | 3.660 | 3.660 | 7,673,712 |
| 2022-06-30 | 3.760 | 3.760 | 3.660 | 3.670 | 3.670 | 10,130,158 |
| 2022-06-29 | 3.720 | 3.790 | 3.700 | 3.740 | 3.740 | 12,945,760 |
| 2022-06-28 | 3.710 | 3.770 | 3.690 | 3.720 | 3.720 | 15,881,734 |
| 2022-06-27 | 3.730 | 3.790 | 3.700 | 3.710 | 3.710 | 12,218,251 |
| 2022-06-24 | 3.840 | 3.850 | 3.730 | 3.750 | 3.750 | 14,160,375 |
| 2022-06-23 | 3.830 | 3.860 | 3.760 | 3.840 | 3.840 | 12,566,801 |
| 2022-06-22 | 3.850 | 3.950 | 3.810 | 3.830 | 3.830 | 17,911,724 |
| 2022-06-21 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 13,675,443 |
| 2022-06-20 | 3.750 | 3.810 | 3.740 | 3.780 | 3.780 | 16,557,763 |
| 2022-06-17 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 24,229,056 |
| 2022-06-16 | 3.860 | 3.970 | 3.810 | 3.820 | 3.820 | 39,217,726 |
| 2022-06-15 | 3.690 | 3.860 | 3.680 | 3.790 | 3.790 | 22,874,114 |
| 2022-06-14 | 3.590 | 3.720 | 3.570 | 3.700 | 3.700 | 15,245,310 |
| 2022-06-13 | 3.670 | 3.680 | 3.590 | 3.620 | 3.620 | 12,585,749 |
| 2022-06-10 | 3.640 | 3.710 | 3.600 | 3.690 | 3.690 | 14,630,416 |
| 2022-06-09 | 3.660 | 3.740 | 3.610 | 3.640 | 3.640 | 18,777,004 |
| 2022-06-08 | 3.660 | 3.660 | 3.560 | 3.630 | 3.630 | 16,931,018 |
| 2022-06-07 | 3.480 | 3.680 | 3.470 | 3.660 | 3.660 | 28,079,273 |
| 2022-06-06 | 3.540 | 3.540 | 3.470 | 3.500 | 3.500 | 17,008,535 |
| 2022-06-02 | 3.460 | 3.600 | 3.430 | 3.570 | 3.570 | 25,026,330 |
| 2022-06-01 | 3.370 | 3.470 | 3.360 | 3.470 | 3.470 | 19,022,822 |
| 2022-05-31 | 3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 15,174,092 |
| 2022-05-30 | 3.410 | 3.410 | 3.340 | 3.380 | 3.380 | 12,488,931 |
| 2022-05-27 | 3.430 | 3.480 | 3.350 | 3.410 | 3.410 | 18,408,158 |
| 2022-05-26 | 3.270 | 3.420 | 3.260 | 3.360 | 3.360 | 35,578,930 |
| 2022-05-25 | 3.240 | 3.290 | 3.240 | 3.260 | 3.260 | 10,455,189 |
| 2022-05-24 | 3.340 | 3.390 | 3.240 | 3.240 | 3.240 | 19,946,762 |
| 2022-05-23 | 3.350 | 3.400 | 3.320 | 3.340 | 3.340 | 16,335,204 |
| 2022-05-20 | 3.380 | 3.410 | 3.340 | 3.380 | 3.380 | 24,589,662 |
| 2022-05-19 | 3.300 | 3.560 | 3.280 | 3.380 | 3.380 | 38,572,987 |
| 2022-05-18 | 3.290 | 3.430 | 3.270 | 3.350 | 3.350 | 45,550,901 |
| 2022-05-17 | 3.260 | 3.320 | 3.200 | 3.300 | 3.300 | 25,248,800 |
| 2022-05-16 | 3.340 | 3.390 | 3.250 | 3.300 | 3.300 | 32,880,329 |
| 2022-05-13 | 3.160 | 3.360 | 3.120 | 3.270 | 3.270 | 40,746,158 |
| 2022-05-12 | 3.180 | 3.220 | 3.110 | 3.160 | 3.160 | 17,896,163 |
| 2022-05-11 | 3.280 | 3.320 | 3.190 | 3.190 | 3.190 | 22,816,616 |
| 2022-05-10 | 3.240 | 3.280 | 3.210 | 3.260 | 3.260 | 21,189,524 |
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.