Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.200 | 3.310 | 3.180 | 3.290 | 3.290 | 18,761,730 |
| 2022-05-06 | 3.230 | 3.300 | 3.170 | 3.190 | 3.190 | 21,408,385 |
| 2022-05-05 | 3.230 | 3.380 | 3.200 | 3.320 | 3.320 | 39,268,486 |
| 2022-04-29 | 3.060 | 3.200 | 3.060 | 3.170 | 3.170 | 32,111,764 |
| 2022-04-28 | 3.040 | 3.130 | 3.020 | 3.070 | 3.070 | 32,388,870 |
| 2022-04-27 | 2.950 | 3.070 | 2.910 | 3.060 | 3.060 | 38,075,412 |
| 2022-04-26 | 3.030 | 3.120 | 2.940 | 3.020 | 3.020 | 55,538,216 |
| 2022-04-25 | 3.270 | 3.300 | 3.020 | 3.020 | 3.020 | 68,607,789 |
| 2022-04-22 | 3.360 | 3.420 | 3.200 | 3.360 | 3.360 | 106,670,554 |
| 2022-04-21 | 3.740 | 3.760 | 3.530 | 3.560 | 3.560 | 44,458,902 |
| 2022-04-20 | 3.900 | 3.930 | 3.730 | 3.770 | 3.770 | 35,004,159 |
| 2022-04-19 | 3.850 | 3.980 | 3.800 | 3.940 | 3.940 | 30,533,715 |
| 2022-04-18 | 3.910 | 4.020 | 3.860 | 3.870 | 3.870 | 29,562,680 |
| 2022-04-15 | 4.020 | 4.090 | 3.940 | 3.990 | 3.990 | 38,675,325 |
| 2022-04-14 | 3.960 | 4.090 | 3.940 | 4.040 | 4.040 | 45,609,124 |
| 2022-04-13 | 3.910 | 4.010 | 3.820 | 3.940 | 3.940 | 46,201,175 |
| 2022-04-12 | 4.030 | 4.100 | 3.950 | 3.970 | 3.970 | 52,134,688 |
| 2022-04-11 | 4.200 | 4.200 | 3.990 | 4.030 | 4.030 | 69,760,913 |
| 2022-04-08 | 4.200 | 4.470 | 4.130 | 4.330 | 4.330 | 102,684,499 |
| 2022-04-07 | 4.300 | 4.370 | 4.140 | 4.150 | 4.150 | 105,747,446 |
| 2022-04-06 | 4.680 | 4.680 | 4.390 | 4.530 | 4.530 | 169,449,766 |
| 2022-04-01 | 4.300 | 4.400 | 4.080 | 4.250 | 4.250 | 111,913,978 |
| 2022-03-31 | 4.320 | 4.660 | 4.220 | 4.240 | 4.240 | 102,951,243 |
| 2022-03-30 | 4.150 | 4.400 | 4.120 | 4.300 | 4.300 | 80,921,047 |
| 2022-03-29 | 4.210 | 4.240 | 4.060 | 4.090 | 4.090 | 48,912,236 |
| 2022-03-28 | 4.090 | 4.350 | 4.080 | 4.230 | 4.230 | 72,677,828 |
| 2022-03-25 | 4.000 | 4.220 | 3.960 | 4.120 | 4.120 | 60,270,560 |
| 2022-03-24 | 4.110 | 4.170 | 4.000 | 4.000 | 4.000 | 50,186,503 |
| 2022-03-23 | 4.100 | 4.220 | 4.070 | 4.140 | 4.140 | 61,969,273 |
| 2022-03-22 | 4.130 | 4.440 | 4.020 | 4.190 | 4.190 | 85,125,589 |
| 2022-03-21 | 3.940 | 4.290 | 3.850 | 4.180 | 4.180 | 111,644,868 |
| 2022-03-18 | 3.750 | 3.900 | 3.730 | 3.900 | 3.900 | 42,093,699 |
| 2022-03-17 | 3.650 | 3.880 | 3.650 | 3.800 | 3.800 | 50,268,478 |
| 2022-03-16 | 3.590 | 3.630 | 3.460 | 3.610 | 3.610 | 28,607,508 |
| 2022-03-15 | 3.750 | 3.790 | 3.550 | 3.570 | 3.570 | 29,669,942 |
| 2022-03-14 | 3.730 | 3.820 | 3.700 | 3.770 | 3.770 | 30,148,068 |
| 2022-03-11 | 3.720 | 3.780 | 3.650 | 3.760 | 3.760 | 21,664,698 |
| 2022-03-10 | 3.880 | 3.920 | 3.720 | 3.750 | 3.750 | 31,703,098 |
| 2022-03-09 | 3.670 | 3.780 | 3.630 | 3.780 | 3.780 | 40,188,732 |
| 2022-03-08 | 3.700 | 3.740 | 3.570 | 3.680 | 3.680 | 30,201,702 |
| 2022-03-07 | 3.610 | 3.740 | 3.610 | 3.730 | 3.730 | 33,078,164 |
| 2022-03-04 | 3.720 | 3.720 | 3.610 | 3.630 | 3.630 | 15,080,347 |
| 2022-03-03 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 13,728,622 |
| 2022-03-02 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 10,363,898 |
| 2022-03-01 | 3.590 | 3.620 | 3.590 | 3.620 | 3.620 | 8,702,275 |
| 2022-02-28 | 3.600 | 3.620 | 3.580 | 3.590 | 3.590 | 9,710,019 |
| 2022-02-25 | 3.600 | 3.640 | 3.570 | 3.610 | 3.610 | 17,391,900 |
| 2022-02-24 | 3.700 | 3.740 | 3.570 | 3.570 | 3.570 | 29,769,013 |
| 2022-02-23 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 15,892,856 |
| 2022-02-22 | 3.790 | 3.820 | 3.730 | 3.770 | 3.770 | 19,525,684 |
| 2022-02-21 | 3.700 | 3.800 | 3.690 | 3.800 | 3.800 | 19,553,121 |
| 2022-02-18 | 3.630 | 3.720 | 3.630 | 3.710 | 3.710 | 13,816,171 |
| 2022-02-17 | 3.700 | 3.710 | 3.630 | 3.640 | 3.640 | 13,983,600 |
| 2022-02-16 | 3.660 | 3.710 | 3.650 | 3.710 | 3.710 | 13,184,657 |
| 2022-02-15 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 13,462,774 |
| 2022-02-14 | 3.760 | 3.790 | 3.680 | 3.700 | 3.700 | 16,867,265 |
| 2022-02-11 | 3.840 | 3.890 | 3.730 | 3.750 | 3.750 | 26,379,090 |
| 2022-02-10 | 3.790 | 3.800 | 3.720 | 3.770 | 3.770 | 12,469,447 |
| 2022-02-09 | 3.740 | 3.930 | 3.730 | 3.770 | 3.770 | 39,095,291 |
| 2022-02-08 | 3.620 | 3.730 | 3.610 | 3.730 | 3.730 | 18,939,372 |
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.