Guangdong Greenway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18.110 | 19.300 | 18.110 | 19.040 | 18.968 | 797,562 |
| 2024-04-24 | 18.360 | 18.800 | 18.050 | 18.610 | 18.540 | 468,187 |
| 2024-04-23 | 18.010 | 18.570 | 18.010 | 18.280 | 18.211 | 534,263 |
| 2024-04-22 | 18.590 | 18.800 | 17.500 | 18.000 | 17.932 | 914,526 |
| 2024-04-19 | 19.410 | 19.410 | 18.500 | 18.920 | 18.849 | 466,628 |
| 2024-04-18 | 19.000 | 19.380 | 18.370 | 19.120 | 19.048 | 566,173 |
| 2024-04-17 | 18.240 | 19.200 | 17.280 | 19.030 | 18.958 | 605,166 |
| 2024-04-16 | 19.740 | 19.740 | 17.500 | 17.590 | 17.524 | 769,545 |
| 2024-04-15 | 20.800 | 21.110 | 19.060 | 19.500 | 19.426 | 923,222 |
| 2024-04-12 | 21.110 | 21.580 | 20.790 | 20.850 | 20.771 | 544,517 |
| 2024-04-11 | 21.410 | 21.930 | 21.110 | 21.320 | 21.240 | 592,728 |
| 2024-04-10 | 22.270 | 22.320 | 21.140 | 21.600 | 21.518 | 739,068 |
| 2024-04-09 | 20.710 | 22.570 | 20.710 | 22.200 | 22.116 | 1,062,618 |
| 2024-04-08 | 22.120 | 22.190 | 20.710 | 20.760 | 20.682 | 955,342 |
| 2024-04-03 | 23.000 | 23.010 | 21.950 | 22.120 | 22.036 | 769,128 |
| 2024-04-02 | 22.250 | 23.500 | 21.940 | 23.010 | 22.923 | 1,166,426 |
| 2024-04-01 | 21.190 | 22.470 | 21.160 | 22.150 | 22.066 | 1,003,585 |
| 2024-03-29 | 20.520 | 21.480 | 20.270 | 21.160 | 21.080 | 528,664 |
| 2024-03-28 | 20.500 | 20.790 | 20.100 | 20.590 | 20.512 | 659,279 |
| 2024-03-27 | 21.160 | 21.560 | 20.000 | 20.100 | 20.024 | 733,709 |
| 2024-03-26 | 21.150 | 21.870 | 20.750 | 21.200 | 21.120 | 1,395,514 |
| 2024-03-25 | 22.680 | 22.680 | 21.230 | 21.270 | 21.190 | 1,035,475 |
| 2024-03-22 | 23.300 | 23.640 | 22.380 | 22.450 | 22.365 | 735,970 |
| 2024-03-21 | 23.920 | 23.960 | 23.080 | 23.560 | 23.471 | 619,672 |
| 2024-03-20 | 23.590 | 24.180 | 23.320 | 23.770 | 23.680 | 323,008 |
| 2024-03-19 | 23.860 | 24.160 | 23.230 | 23.590 | 23.501 | 552,779 |
| 2024-03-18 | 23.500 | 23.750 | 23.000 | 23.600 | 23.511 | 495,395 |
| 2024-03-15 | 23.630 | 23.730 | 22.820 | 23.250 | 23.162 | 683,534 |
| 2024-03-14 | 22.760 | 24.500 | 22.700 | 23.800 | 23.710 | 1,415,162 |
| 2024-03-13 | 23.150 | 23.360 | 22.910 | 23.040 | 22.953 | 432,772 |
| 2024-03-12 | 23.250 | 23.510 | 22.850 | 23.300 | 23.212 | 899,689 |
| 2024-03-11 | 21.840 | 23.680 | 21.840 | 23.300 | 23.212 | 1,103,832 |
| 2024-03-08 | 21.130 | 22.200 | 21.040 | 22.000 | 21.917 | 756,646 |
| 2024-03-07 | 21.520 | 21.890 | 21.120 | 21.120 | 21.040 | 623,260 |
| 2024-03-06 | 21.110 | 21.790 | 20.750 | 21.400 | 21.319 | 516,044 |
| 2024-03-05 | 21.800 | 21.800 | 21.000 | 21.140 | 21.060 | 638,336 |
| 2024-03-04 | 22.500 | 22.680 | 21.320 | 21.910 | 21.827 | 512,071 |
| 2024-03-01 | 21.780 | 22.350 | 21.750 | 22.170 | 22.086 | 555,886 |
| 2024-02-29 | 21.190 | 21.900 | 20.680 | 21.780 | 21.698 | 944,869 |
| 2024-02-28 | 23.620 | 23.870 | 21.050 | 21.200 | 21.120 | 1,614,679 |
| 2024-02-27 | 22.060 | 23.280 | 21.270 | 23.230 | 23.142 | 986,447 |
| 2024-02-26 | 21.270 | 22.190 | 21.130 | 21.720 | 21.638 | 686,790 |
| 2024-02-23 | 20.590 | 21.260 | 20.160 | 21.200 | 21.120 | 754,186 |
| 2024-02-22 | 19.720 | 20.320 | 19.720 | 20.270 | 20.193 | 507,935 |
| 2024-02-21 | 19.790 | 20.720 | 19.300 | 20.000 | 19.925 | 862,233 |
| 2024-02-20 | 19.680 | 20.020 | 19.220 | 19.700 | 19.626 | 569,409 |
| 2024-02-19 | 18.870 | 20.330 | 18.870 | 19.500 | 19.426 | 867,502 |
| 2024-02-08 | 17.270 | 18.910 | 16.670 | 18.810 | 18.739 | 1,080,706 |
| 2024-02-07 | 18.330 | 18.330 | 16.680 | 16.950 | 16.886 | 1,048,330 |
| 2024-02-06 | 17.500 | 18.980 | 16.700 | 18.120 | 18.052 | 1,204,442 |
| 2024-02-05 | 20.560 | 20.560 | 17.560 | 18.200 | 18.131 | 985,638 |
| 2024-02-02 | 21.800 | 22.340 | 20.420 | 20.880 | 20.801 | 562,800 |
| 2024-02-01 | 22.860 | 22.860 | 21.700 | 22.180 | 22.096 | 476,191 |
| 2024-01-31 | 23.550 | 24.000 | 22.130 | 22.180 | 22.096 | 855,071 |
| 2024-01-30 | 25.170 | 25.170 | 23.860 | 23.900 | 23.810 | 340,830 |
| 2024-01-29 | 26.000 | 26.000 | 24.620 | 24.620 | 24.527 | 331,487 |
| 2024-01-26 | 26.700 | 26.750 | 25.390 | 25.560 | 25.464 | 447,493 |
| 2024-01-25 | 25.540 | 26.400 | 25.050 | 26.340 | 26.241 | 514,654 |
| 2024-01-24 | 25.890 | 26.190 | 24.240 | 25.590 | 25.493 | 488,373 |
| 2024-01-23 | 25.980 | 26.330 | 25.170 | 25.680 | 25.583 | 569,747 |
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.