Guangdong Greenway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.210 | 15.350 | 14.760 | 14.810 | 14.754 | 319,300 |
| 2024-07-23 | 15.430 | 15.630 | 15.130 | 15.210 | 15.153 | 193,510 |
| 2024-07-22 | 15.550 | 15.870 | 15.300 | 15.460 | 15.402 | 286,469 |
| 2024-07-19 | 15.410 | 15.700 | 15.160 | 15.540 | 15.481 | 362,749 |
| 2024-07-18 | 15.330 | 15.730 | 14.810 | 15.400 | 15.342 | 433,309 |
| 2024-07-17 | 15.560 | 15.830 | 15.270 | 15.330 | 15.272 | 386,228 |
| 2024-07-16 | 15.720 | 15.950 | 15.640 | 15.680 | 15.621 | 326,143 |
| 2024-07-15 | 16.150 | 16.580 | 15.730 | 15.730 | 15.671 | 364,465 |
| 2024-07-12 | 16.170 | 16.650 | 16.140 | 16.350 | 16.288 | 433,659 |
| 2024-07-11 | 16.000 | 16.390 | 15.820 | 16.200 | 16.139 | 316,703 |
| 2024-07-10 | 15.980 | 16.100 | 15.500 | 15.690 | 15.631 | 254,282 |
| 2024-07-09 | 15.560 | 16.000 | 15.410 | 15.900 | 15.840 | 285,938 |
| 2024-07-08 | 16.020 | 16.020 | 15.520 | 15.520 | 15.461 | 231,151 |
| 2024-07-05 | 16.000 | 16.000 | 16.000 | 16.000 | 15.940 | 0 |
| 2024-07-04 | 17.050 | 17.050 | 16.000 | 16.000 | 15.940 | 423,548 |
| 2024-07-03 | 16.770 | 17.290 | 16.670 | 16.700 | 16.637 | 212,059 |
| 2024-07-02 | 16.520 | 17.320 | 16.520 | 16.900 | 16.836 | 397,830 |
| 2024-07-01 | 16.960 | 17.170 | 16.500 | 16.980 | 16.916 | 267,189 |
| 2024-06-28 | 17.410 | 17.410 | 16.800 | 16.890 | 16.826 | 233,301 |
| 2024-06-27 | 17.430 | 17.540 | 17.060 | 17.130 | 17.065 | 192,288 |
| 2024-06-26 | 16.000 | 17.530 | 16.000 | 17.440 | 17.374 | 427,847 |
| 2024-06-25 | 16.650 | 16.990 | 16.530 | 16.640 | 16.577 | 230,086 |
| 2024-06-24 | 17.400 | 17.400 | 16.520 | 16.620 | 16.557 | 372,220 |
| 2024-06-21 | 18.120 | 18.120 | 17.140 | 17.210 | 17.145 | 492,199 |
| 2024-06-20 | 17.460 | 18.080 | 17.200 | 17.780 | 17.713 | 751,167 |
| 2024-06-19 | 17.770 | 17.900 | 17.400 | 17.420 | 17.354 | 351,881 |
| 2024-06-18 | 17.620 | 18.020 | 17.460 | 17.680 | 17.613 | 301,698 |
| 2024-06-17 | 18.170 | 18.170 | 17.520 | 17.680 | 17.613 | 547,748 |
| 2024-06-14 | 18.240 | 18.340 | 17.700 | 18.200 | 18.131 | 472,613 |
| 2024-06-13 | 17.310 | 18.320 | 17.230 | 18.040 | 17.972 | 576,126 |
| 2024-06-12 | 17.620 | 17.920 | 17.500 | 17.580 | 17.514 | 380,223 |
| 2024-06-11 | 17.610 | 17.890 | 17.120 | 17.630 | 17.563 | 432,657 |
| 2024-06-07 | 17.230 | 17.840 | 17.170 | 17.700 | 17.633 | 451,444 |
| 2024-06-06 | 17.800 | 18.160 | 16.850 | 17.020 | 16.956 | 580,365 |
| 2024-06-05 | 18.170 | 18.260 | 17.850 | 17.890 | 17.822 | 291,636 |
| 2024-06-04 | 18.870 | 18.870 | 17.870 | 18.170 | 18.101 | 647,426 |
| 2024-06-03 | 19.860 | 19.860 | 18.600 | 18.870 | 18.799 | 707,458 |
| 2024-05-31 | 19.240 | 19.990 | 19.230 | 19.870 | 19.795 | 357,609 |
| 2024-05-30 | 19.740 | 19.970 | 19.420 | 19.540 | 19.466 | 356,818 |
| 2024-05-29 | 19.260 | 20.400 | 19.260 | 19.740 | 19.665 | 527,601 |
| 2024-05-28 | 19.300 | 19.670 | 19.200 | 19.380 | 19.307 | 399,165 |
| 2024-05-27 | 19.520 | 19.910 | 18.850 | 19.300 | 19.227 | 583,191 |
| 2024-05-24 | 20.250 | 20.510 | 19.410 | 19.490 | 19.416 | 883,669 |
| 2024-05-23 | 21.160 | 21.290 | 20.030 | 20.410 | 20.333 | 926,875 |
| 2024-05-22 | 20.420 | 21.340 | 20.400 | 21.250 | 21.170 | 658,531 |
| 2024-05-21 | 20.020 | 20.650 | 19.540 | 20.410 | 20.333 | 570,280 |
| 2024-05-20 | 20.290 | 20.500 | 19.960 | 20.200 | 20.124 | 470,134 |
| 2024-05-17 | 19.880 | 20.270 | 19.590 | 20.210 | 20.134 | 370,907 |
| 2024-05-16 | 19.640 | 20.590 | 19.600 | 20.070 | 19.994 | 490,224 |
| 2024-05-15 | 19.730 | 20.180 | 19.600 | 19.870 | 19.795 | 360,031 |
| 2024-05-14 | 19.840 | 20.080 | 19.480 | 19.780 | 19.705 | 376,227 |
| 2024-05-13 | 20.200 | 20.230 | 19.550 | 19.640 | 19.566 | 356,105 |
| 2024-05-10 | 21.390 | 21.390 | 20.240 | 20.340 | 20.263 | 586,582 |
| 2024-05-09 | 20.580 | 21.470 | 20.580 | 21.090 | 21.010 | 923,086 |
| 2024-05-08 | 20.900 | 20.900 | 20.130 | 20.280 | 20.203 | 471,886 |
| 2024-05-07 | 20.780 | 20.870 | 20.330 | 20.700 | 20.622 | 419,735 |
| 2024-05-06 | 19.770 | 20.790 | 19.770 | 20.580 | 20.502 | 813,057 |
| 2024-04-30 | 20.270 | 20.410 | 19.490 | 19.780 | 19.705 | 846,175 |
| 2024-04-29 | 18.800 | 20.470 | 18.800 | 20.370 | 20.293 | 874,720 |
| 2024-04-26 | 18.890 | 19.090 | 18.310 | 19.090 | 19.018 | 845,199 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2000 CNY |
| 2023-05-26 | 0.4000 CNY |
| 2022-06-28 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.