Greattown Holdings Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.880 | 3.980 | 3.870 | 3.890 | 3.890 | 22,255,900 |
| 2024-10-24 | 3.860 | 3.920 | 3.830 | 3.880 | 3.880 | 22,029,500 |
| 2024-10-23 | 3.980 | 4.000 | 3.880 | 3.900 | 3.900 | 32,029,158 |
| 2024-10-22 | 3.900 | 4.130 | 3.870 | 3.960 | 3.960 | 47,437,912 |
| 2024-10-21 | 3.920 | 3.950 | 3.850 | 3.890 | 3.890 | 32,008,153 |
| 2024-10-18 | 3.810 | 3.990 | 3.740 | 3.900 | 3.900 | 35,609,709 |
| 2024-10-17 | 4.090 | 4.110 | 3.830 | 3.840 | 3.840 | 41,849,300 |
| 2024-10-16 | 3.830 | 4.060 | 3.830 | 4.060 | 4.060 | 50,245,689 |
| 2024-10-15 | 3.830 | 3.950 | 3.760 | 3.860 | 3.860 | 32,471,629 |
| 2024-10-14 | 3.810 | 3.890 | 3.730 | 3.860 | 3.860 | 38,120,507 |
| 2024-10-11 | 3.850 | 3.850 | 3.670 | 3.700 | 3.700 | 35,133,152 |
| 2024-10-10 | 3.880 | 4.010 | 3.620 | 3.930 | 3.930 | 65,448,879 |
| 2024-10-09 | 4.180 | 4.180 | 3.900 | 3.900 | 3.900 | 41,555,482 |
| 2024-10-08 | 4.670 | 4.670 | 4.050 | 4.330 | 4.330 | 109,898,432 |
| 2024-09-30 | 4.150 | 4.250 | 3.930 | 4.250 | 4.250 | 80,690,126 |
| 2024-09-27 | 3.950 | 4.020 | 3.820 | 3.860 | 3.860 | 44,234,387 |
| 2024-09-26 | 3.540 | 3.810 | 3.530 | 3.800 | 3.800 | 43,101,521 |
| 2024-09-25 | 3.520 | 3.740 | 3.470 | 3.580 | 3.580 | 48,411,433 |
| 2024-09-24 | 3.400 | 3.520 | 3.340 | 3.500 | 3.500 | 30,445,300 |
| 2024-09-23 | 3.380 | 3.410 | 3.320 | 3.330 | 3.330 | 21,142,229 |
| 2024-09-20 | 3.300 | 3.480 | 3.270 | 3.430 | 3.430 | 33,682,300 |
| 2024-09-19 | 3.250 | 3.340 | 3.190 | 3.300 | 3.300 | 18,421,400 |
| 2024-09-18 | 3.180 | 3.270 | 3.110 | 3.200 | 3.200 | 13,781,833 |
| 2024-09-13 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 9,417,300 |
| 2024-09-12 | 3.110 | 3.170 | 3.090 | 3.150 | 3.150 | 11,011,100 |
| 2024-09-11 | 3.100 | 3.120 | 3.050 | 3.110 | 3.110 | 9,066,443 |
| 2024-09-10 | 3.170 | 3.170 | 3.000 | 3.130 | 3.130 | 16,279,343 |
| 2024-09-09 | 3.140 | 3.180 | 3.110 | 3.160 | 3.160 | 6,877,724 |
| 2024-09-06 | 3.180 | 3.220 | 3.150 | 3.160 | 3.160 | 9,291,400 |
| 2024-09-05 | 3.130 | 3.230 | 3.130 | 3.170 | 3.170 | 11,858,100 |
| 2024-09-04 | 3.260 | 3.290 | 3.120 | 3.130 | 3.130 | 17,240,624 |
| 2024-09-03 | 3.150 | 3.250 | 3.130 | 3.230 | 3.230 | 14,993,911 |
| 2024-09-02 | 3.280 | 3.300 | 3.120 | 3.150 | 3.150 | 25,130,891 |
| 2024-08-30 | 3.080 | 3.400 | 3.070 | 3.290 | 3.290 | 35,183,400 |
| 2024-08-29 | 3.090 | 3.150 | 3.050 | 3.090 | 3.090 | 19,190,400 |
| 2024-08-28 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 11,062,800 |
| 2024-08-27 | 3.210 | 3.210 | 3.100 | 3.120 | 3.120 | 9,301,700 |
| 2024-08-26 | 3.180 | 3.220 | 3.140 | 3.210 | 3.210 | 8,647,811 |
| 2024-08-23 | 3.130 | 3.200 | 3.110 | 3.150 | 3.150 | 9,734,500 |
| 2024-08-22 | 3.290 | 3.310 | 3.140 | 3.160 | 3.160 | 20,514,802 |
| 2024-08-21 | 3.230 | 3.330 | 3.210 | 3.270 | 3.270 | 19,130,447 |
| 2024-08-20 | 3.230 | 3.270 | 3.170 | 3.230 | 3.230 | 13,200,800 |
| 2024-08-19 | 3.180 | 3.270 | 3.160 | 3.210 | 3.210 | 11,425,900 |
| 2024-08-16 | 3.200 | 3.220 | 3.120 | 3.180 | 3.180 | 17,338,200 |
| 2024-08-15 | 3.210 | 3.280 | 3.180 | 3.210 | 3.210 | 11,668,600 |
| 2024-08-14 | 3.310 | 3.320 | 3.210 | 3.210 | 3.210 | 12,681,000 |
| 2024-08-13 | 3.330 | 3.340 | 3.260 | 3.310 | 3.310 | 11,969,047 |
| 2024-08-12 | 3.410 | 3.450 | 3.250 | 3.290 | 3.290 | 27,362,247 |
| 2024-08-09 | 3.400 | 3.510 | 3.400 | 3.430 | 3.430 | 16,847,371 |
| 2024-08-08 | 3.480 | 3.550 | 3.430 | 3.450 | 3.450 | 20,087,786 |
| 2024-08-07 | 3.620 | 3.630 | 3.460 | 3.480 | 3.480 | 23,296,218 |
| 2024-08-06 | 3.590 | 3.690 | 3.490 | 3.630 | 3.630 | 38,050,218 |
| 2024-08-05 | 3.630 | 3.850 | 3.560 | 3.570 | 3.570 | 47,287,606 |
| 2024-08-02 | 3.400 | 3.730 | 3.370 | 3.660 | 3.660 | 52,282,052 |
| 2024-08-01 | 3.500 | 3.500 | 3.340 | 3.420 | 3.420 | 22,197,303 |
| 2024-07-31 | 3.210 | 3.430 | 3.160 | 3.420 | 3.420 | 35,947,345 |
| 2024-07-30 | 3.160 | 3.240 | 3.130 | 3.190 | 3.190 | 15,328,954 |
| 2024-07-29 | 3.110 | 3.180 | 3.060 | 3.160 | 3.160 | 15,218,841 |
| 2024-07-26 | 3.070 | 3.160 | 3.070 | 3.100 | 3.100 | 11,919,254 |
| 2024-07-25 | 3.070 | 3.170 | 3.030 | 3.080 | 3.080 | 19,291,502 |
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.