Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.010 | 3.320 | 2.950 | 3.200 | 3.200 | 62,523,213 |
| 2025-01-17 | 3.160 | 3.190 | 3.120 | 3.170 | 3.170 | 24,854,000 |
| 2025-01-16 | 3.170 | 3.260 | 3.150 | 3.160 | 3.160 | 27,119,148 |
| 2025-01-15 | 3.200 | 3.220 | 3.120 | 3.160 | 3.160 | 23,946,948 |
| 2025-01-14 | 3.140 | 3.230 | 3.130 | 3.220 | 3.220 | 28,198,507 |
| 2025-01-13 | 3.090 | 3.170 | 3.010 | 3.150 | 3.150 | 18,321,400 |
| 2025-01-10 | 3.250 | 3.280 | 3.130 | 3.130 | 3.130 | 20,057,200 |
| 2025-01-09 | 3.320 | 3.320 | 3.230 | 3.230 | 3.230 | 21,075,700 |
| 2025-01-08 | 3.420 | 3.430 | 3.230 | 3.330 | 3.330 | 28,496,145 |
| 2025-01-07 | 3.410 | 3.440 | 3.360 | 3.420 | 3.420 | 16,367,096 |
| 2025-01-06 | 3.390 | 3.430 | 3.330 | 3.390 | 3.390 | 15,431,000 |
| 2025-01-03 | 3.550 | 3.580 | 3.380 | 3.410 | 3.410 | 23,415,507 |
| 2025-01-02 | 3.640 | 3.710 | 3.510 | 3.540 | 3.540 | 18,901,657 |
| 2024-12-31 | 3.750 | 3.820 | 3.640 | 3.640 | 3.640 | 17,384,200 |
| 2024-12-30 | 3.800 | 3.870 | 3.720 | 3.760 | 3.760 | 20,782,513 |
| 2024-12-27 | 3.750 | 3.850 | 3.700 | 3.790 | 3.790 | 19,216,700 |
| 2024-12-26 | 3.750 | 3.800 | 3.720 | 3.740 | 3.740 | 16,277,301 |
| 2024-12-25 | 3.850 | 3.850 | 3.690 | 3.750 | 3.750 | 21,250,685 |
| 2024-12-24 | 3.880 | 3.940 | 3.750 | 3.850 | 3.850 | 30,222,458 |
| 2024-12-23 | 4.050 | 4.060 | 3.830 | 3.880 | 3.880 | 42,892,800 |
| 2024-12-20 | 3.780 | 4.050 | 3.750 | 4.000 | 4.000 | 65,407,798 |
| 2024-12-19 | 3.790 | 3.810 | 3.690 | 3.760 | 3.760 | 18,378,900 |
| 2024-12-18 | 3.840 | 3.900 | 3.800 | 3.820 | 3.820 | 20,950,757 |
| 2024-12-17 | 3.960 | 3.990 | 3.830 | 3.840 | 3.840 | 27,122,158 |
| 2024-12-16 | 4.040 | 4.100 | 3.940 | 3.990 | 3.990 | 29,813,200 |
| 2024-12-13 | 4.200 | 4.210 | 4.020 | 4.070 | 4.070 | 65,626,519 |
| 2024-12-12 | 4.150 | 4.270 | 4.120 | 4.240 | 4.240 | 48,678,871 |
| 2024-12-11 | 3.920 | 4.190 | 3.870 | 4.160 | 4.160 | 68,281,009 |
| 2024-12-10 | 4.070 | 4.120 | 3.900 | 3.920 | 3.920 | 31,907,814 |
| 2024-12-09 | 4.030 | 4.040 | 3.860 | 3.900 | 3.900 | 31,397,011 |
| 2024-12-06 | 3.970 | 4.050 | 3.950 | 4.030 | 4.030 | 27,489,400 |
| 2024-12-05 | 3.890 | 3.980 | 3.880 | 3.970 | 3.970 | 20,464,120 |
| 2024-12-04 | 3.940 | 3.970 | 3.860 | 3.890 | 3.890 | 22,957,900 |
| 2024-12-03 | 3.960 | 3.990 | 3.900 | 3.970 | 3.970 | 29,407,100 |
| 2024-12-02 | 3.790 | 3.980 | 3.770 | 3.960 | 3.960 | 43,440,401 |
| 2024-11-29 | 3.740 | 3.790 | 3.680 | 3.760 | 3.760 | 20,227,000 |
| 2024-11-28 | 3.680 | 3.780 | 3.670 | 3.740 | 3.740 | 23,371,500 |
| 2024-11-27 | 3.610 | 3.680 | 3.530 | 3.680 | 3.680 | 16,684,111 |
| 2024-11-26 | 3.610 | 3.690 | 3.600 | 3.630 | 3.630 | 19,798,264 |
| 2024-11-25 | 3.580 | 3.650 | 3.510 | 3.630 | 3.630 | 19,605,392 |
| 2024-11-22 | 3.710 | 3.770 | 3.560 | 3.570 | 3.570 | 27,652,400 |
| 2024-11-21 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 17,550,940 |
| 2024-11-20 | 3.660 | 3.720 | 3.610 | 3.710 | 3.710 | 20,853,629 |
| 2024-11-19 | 3.650 | 3.690 | 3.560 | 3.670 | 3.670 | 25,074,832 |
| 2024-11-18 | 3.640 | 3.720 | 3.620 | 3.640 | 3.640 | 36,694,892 |
| 2024-11-15 | 3.730 | 3.750 | 3.580 | 3.590 | 3.590 | 32,227,467 |
| 2024-11-14 | 3.920 | 3.940 | 3.730 | 3.730 | 3.730 | 37,044,400 |
| 2024-11-13 | 3.970 | 4.030 | 3.820 | 3.860 | 3.860 | 44,145,901 |
| 2024-11-12 | 3.970 | 4.140 | 3.950 | 4.010 | 4.010 | 54,006,017 |
| 2024-11-11 | 3.980 | 4.010 | 3.880 | 3.940 | 3.940 | 50,119,748 |
| 2024-11-08 | 4.270 | 4.310 | 4.000 | 4.010 | 4.010 | 59,747,406 |
| 2024-11-07 | 4.100 | 4.230 | 4.050 | 4.180 | 4.180 | 64,433,431 |
| 2024-11-06 | 3.990 | 4.170 | 3.900 | 4.100 | 4.100 | 83,585,705 |
| 2024-11-05 | 3.820 | 3.960 | 3.790 | 3.930 | 3.930 | 46,731,955 |
| 2024-11-04 | 3.810 | 3.870 | 3.740 | 3.840 | 3.840 | 35,854,000 |
| 2024-11-01 | 3.960 | 4.080 | 3.860 | 3.870 | 3.870 | 84,107,995 |
| 2024-10-31 | 3.760 | 3.870 | 3.720 | 3.800 | 3.800 | 35,630,200 |
| 2024-10-30 | 3.760 | 3.870 | 3.740 | 3.770 | 3.770 | 30,131,400 |
| 2024-10-29 | 3.930 | 3.950 | 3.750 | 3.760 | 3.760 | 40,947,507 |
| 2024-10-28 | 3.880 | 3.960 | 3.810 | 3.940 | 3.940 | 42,569,452 |
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.