Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.370 | 3.400 | 3.170 | 3.200 | 3.200 | 53,139,187 |
| 2025-04-22 | 3.390 | 3.430 | 3.350 | 3.360 | 3.360 | 29,058,900 |
| 2025-04-21 | 3.380 | 3.460 | 3.320 | 3.400 | 3.400 | 46,981,115 |
| 2025-04-18 | 3.230 | 3.420 | 3.220 | 3.420 | 3.420 | 47,724,001 |
| 2025-04-17 | 3.150 | 3.340 | 3.150 | 3.260 | 3.260 | 36,989,558 |
| 2025-04-16 | 3.170 | 3.220 | 3.120 | 3.180 | 3.180 | 27,334,609 |
| 2025-04-15 | 3.250 | 3.270 | 3.100 | 3.180 | 3.180 | 31,916,152 |
| 2025-04-14 | 3.240 | 3.320 | 3.240 | 3.270 | 3.270 | 29,962,157 |
| 2025-04-11 | 3.380 | 3.400 | 3.250 | 3.270 | 3.270 | 45,789,983 |
| 2025-04-10 | 3.330 | 3.580 | 3.290 | 3.410 | 3.410 | 76,360,453 |
| 2025-04-09 | 3.210 | 3.490 | 3.020 | 3.490 | 3.490 | 85,696,833 |
| 2025-04-08 | 2.880 | 3.170 | 2.880 | 3.170 | 3.170 | 55,752,458 |
| 2025-04-07 | 3.100 | 3.110 | 2.880 | 2.880 | 2.880 | 30,562,979 |
| 2025-04-03 | 3.170 | 3.300 | 3.160 | 3.200 | 3.200 | 22,527,306 |
| 2025-04-02 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 12,291,803 |
| 2025-04-01 | 3.180 | 3.230 | 3.160 | 3.180 | 3.180 | 15,455,560 |
| 2025-03-31 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 17,605,900 |
| 2025-03-28 | 3.260 | 3.280 | 3.190 | 3.210 | 3.210 | 19,733,300 |
| 2025-03-27 | 3.310 | 3.320 | 3.220 | 3.280 | 3.280 | 15,877,900 |
| 2025-03-26 | 3.290 | 3.320 | 3.250 | 3.300 | 3.300 | 13,566,452 |
| 2025-03-25 | 3.270 | 3.320 | 3.200 | 3.290 | 3.290 | 30,512,839 |
| 2025-03-24 | 3.330 | 3.350 | 3.190 | 3.260 | 3.260 | 22,702,667 |
| 2025-03-21 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 16,498,591 |
| 2025-03-20 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 16,053,900 |
| 2025-03-19 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 21,481,300 |
| 2025-03-18 | 3.470 | 3.500 | 3.430 | 3.480 | 3.480 | 17,456,600 |
| 2025-03-17 | 3.500 | 3.530 | 3.460 | 3.480 | 3.480 | 21,009,427 |
| 2025-03-14 | 3.450 | 3.500 | 3.420 | 3.490 | 3.490 | 21,530,700 |
| 2025-03-13 | 3.550 | 3.560 | 3.420 | 3.470 | 3.470 | 22,502,871 |
| 2025-03-12 | 3.510 | 3.620 | 3.450 | 3.550 | 3.550 | 35,076,000 |
| 2025-03-11 | 3.410 | 3.520 | 3.380 | 3.520 | 3.520 | 25,288,900 |
| 2025-03-10 | 3.500 | 3.530 | 3.400 | 3.460 | 3.460 | 27,274,652 |
| 2025-03-07 | 3.500 | 3.710 | 3.450 | 3.530 | 3.530 | 57,656,275 |
| 2025-03-06 | 3.440 | 3.520 | 3.420 | 3.510 | 3.510 | 36,030,500 |
| 2025-03-05 | 3.530 | 3.600 | 3.400 | 3.450 | 3.450 | 40,248,520 |
| 2025-03-04 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 36,568,200 |
| 2025-03-03 | 3.650 | 3.720 | 3.520 | 3.570 | 3.570 | 64,352,613 |
| 2025-02-28 | 3.770 | 3.820 | 3.570 | 3.650 | 3.650 | 109,628,260 |
| 2025-02-27 | 3.500 | 3.750 | 3.460 | 3.750 | 3.750 | 99,476,490 |
| 2025-02-26 | 3.130 | 3.410 | 3.120 | 3.410 | 3.410 | 58,010,390 |
| 2025-02-25 | 3.150 | 3.160 | 3.080 | 3.100 | 3.100 | 20,892,000 |
| 2025-02-24 | 3.070 | 3.170 | 3.060 | 3.150 | 3.150 | 32,070,310 |
| 2025-02-21 | 3.110 | 3.130 | 3.040 | 3.090 | 3.090 | 25,554,300 |
| 2025-02-20 | 3.130 | 3.150 | 3.090 | 3.090 | 3.090 | 19,979,163 |
| 2025-02-19 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 27,496,958 |
| 2025-02-18 | 3.210 | 3.210 | 3.110 | 3.120 | 3.120 | 28,797,000 |
| 2025-02-17 | 3.190 | 3.250 | 3.160 | 3.210 | 3.210 | 24,194,808 |
| 2025-02-14 | 3.230 | 3.260 | 3.150 | 3.180 | 3.180 | 23,106,326 |
| 2025-02-13 | 3.230 | 3.280 | 3.190 | 3.240 | 3.240 | 30,454,372 |
| 2025-02-12 | 3.160 | 3.230 | 3.140 | 3.230 | 3.230 | 20,506,800 |
| 2025-02-11 | 3.260 | 3.280 | 3.110 | 3.160 | 3.160 | 24,379,800 |
| 2025-02-10 | 3.220 | 3.270 | 3.190 | 3.240 | 3.240 | 24,410,120 |
| 2025-02-07 | 3.110 | 3.220 | 3.090 | 3.180 | 3.180 | 28,290,665 |
| 2025-02-06 | 3.100 | 3.130 | 3.040 | 3.110 | 3.110 | 18,346,693 |
| 2025-02-05 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 14,866,600 |
| 2025-01-27 | 3.080 | 3.150 | 3.060 | 3.060 | 3.060 | 17,223,101 |
| 2025-01-24 | 3.040 | 3.090 | 2.990 | 3.090 | 3.090 | 21,238,048 |
| 2025-01-23 | 3.040 | 3.140 | 3.020 | 3.030 | 3.030 | 28,056,200 |
| 2025-01-22 | 3.110 | 3.120 | 3.010 | 3.020 | 3.020 | 26,750,101 |
| 2025-01-21 | 3.210 | 3.260 | 3.140 | 3.150 | 3.150 | 33,344,300 |
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.