Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.590 | 3.630 | 3.570 | 3.630 | 3.630 | 10,222,846 |
| 2022-01-28 | 3.570 | 3.610 | 3.540 | 3.590 | 3.590 | 10,956,500 |
| 2022-01-27 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 12,767,200 |
| 2022-01-26 | 3.620 | 3.640 | 3.530 | 3.610 | 3.610 | 14,068,200 |
| 2022-01-25 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 14,781,966 |
| 2022-01-24 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 11,755,822 |
| 2022-01-21 | 3.720 | 3.790 | 3.650 | 3.720 | 3.720 | 17,059,624 |
| 2022-01-20 | 3.770 | 3.810 | 3.730 | 3.730 | 3.730 | 16,312,753 |
| 2022-01-19 | 3.700 | 3.760 | 3.690 | 3.750 | 3.750 | 13,514,400 |
| 2022-01-18 | 3.700 | 3.750 | 3.680 | 3.700 | 3.700 | 12,369,165 |
| 2022-01-17 | 3.710 | 3.760 | 3.680 | 3.710 | 3.710 | 11,947,907 |
| 2022-01-14 | 3.740 | 3.750 | 3.670 | 3.730 | 3.730 | 19,892,281 |
| 2022-01-13 | 3.700 | 3.820 | 3.700 | 3.740 | 3.740 | 21,821,045 |
| 2022-01-12 | 3.710 | 3.730 | 3.660 | 3.720 | 3.720 | 19,297,376 |
| 2022-01-11 | 3.690 | 3.780 | 3.680 | 3.710 | 3.710 | 22,950,102 |
| 2022-01-10 | 3.690 | 3.710 | 3.650 | 3.690 | 3.690 | 22,018,172 |
| 2022-01-07 | 3.610 | 3.720 | 3.610 | 3.670 | 3.670 | 29,272,020 |
| 2022-01-06 | 3.600 | 3.630 | 3.580 | 3.600 | 3.600 | 13,988,381 |
| 2022-01-05 | 3.570 | 3.610 | 3.560 | 3.590 | 3.590 | 13,479,168 |
| 2022-01-04 | 3.540 | 3.590 | 3.530 | 3.580 | 3.580 | 12,965,331 |
| 2021-12-31 | 3.520 | 3.550 | 3.510 | 3.540 | 3.540 | 8,530,156 |
| 2021-12-30 | 3.510 | 3.530 | 3.510 | 3.520 | 3.520 | 9,029,457 |
| 2021-12-29 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 9,475,466 |
| 2021-12-28 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 16,126,753 |
| 2021-12-27 | 3.550 | 3.590 | 3.540 | 3.550 | 3.550 | 14,985,398 |
| 2021-12-24 | 3.600 | 3.620 | 3.540 | 3.540 | 3.540 | 29,296,880 |
| 2021-12-23 | 3.660 | 3.710 | 3.580 | 3.600 | 3.600 | 33,717,800 |
| 2021-12-22 | 3.800 | 3.880 | 3.680 | 3.680 | 3.680 | 57,227,605 |
| 2021-12-21 | 3.630 | 3.990 | 3.630 | 3.830 | 3.830 | 81,787,002 |
| 2021-12-20 | 3.590 | 3.650 | 3.580 | 3.630 | 3.630 | 20,836,819 |
| 2021-12-17 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 9,011,257 |
| 2021-12-16 | 3.560 | 3.570 | 3.540 | 3.560 | 3.560 | 6,091,857 |
| 2021-12-15 | 3.530 | 3.600 | 3.530 | 3.560 | 3.560 | 16,610,207 |
| 2021-12-14 | 3.550 | 3.580 | 3.530 | 3.530 | 3.530 | 6,375,795 |
| 2021-12-13 | 3.540 | 3.610 | 3.540 | 3.550 | 3.550 | 11,827,652 |
| 2021-12-10 | 3.560 | 3.570 | 3.520 | 3.570 | 3.570 | 13,168,960 |
| 2021-12-09 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 9,677,291 |
| 2021-12-08 | 3.570 | 3.570 | 3.530 | 3.560 | 3.560 | 9,497,121 |
| 2021-12-07 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 11,706,045 |
| 2021-12-06 | 3.600 | 3.640 | 3.540 | 3.550 | 3.550 | 6,145,842 |
| 2021-12-03 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 4,337,713 |
| 2021-12-02 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 4,484,397 |
| 2021-12-01 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 6,571,152 |
| 2021-11-30 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 12,966,300 |
| 2021-11-29 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 8,135,050 |
| 2021-11-26 | 3.600 | 3.620 | 3.580 | 3.590 | 3.590 | 4,442,500 |
| 2021-11-25 | 3.620 | 3.650 | 3.610 | 3.610 | 3.610 | 5,039,388 |
| 2021-11-24 | 3.590 | 3.620 | 3.590 | 3.610 | 3.610 | 3,002,424 |
| 2021-11-23 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 4,892,881 |
| 2021-11-22 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 4,380,144 |
| 2021-11-19 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 7,548,206 |
| 2021-11-18 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 9,274,800 |
| 2021-11-17 | 3.630 | 3.650 | 3.600 | 3.630 | 3.630 | 5,307,700 |
| 2021-11-16 | 3.680 | 3.700 | 3.620 | 3.630 | 3.630 | 7,371,631 |
| 2021-11-15 | 3.720 | 3.730 | 3.660 | 3.680 | 3.680 | 8,422,843 |
| 2021-11-12 | 3.810 | 3.810 | 3.710 | 3.720 | 3.720 | 12,434,300 |
| 2021-11-11 | 3.610 | 3.810 | 3.610 | 3.790 | 3.790 | 20,329,435 |
| 2021-11-10 | 3.590 | 3.640 | 3.520 | 3.630 | 3.630 | 8,832,526 |
| 2021-11-09 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 4,095,900 |
| 2021-11-08 | 3.610 | 3.640 | 3.610 | 3.630 | 3.630 | 4,074,700 |
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.