Guangdong Greenway Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.280	28.300	25.480	25.980	25.882	854,023
2024-01-19	28.790	29.370	27.880	28.000	27.894	588,709
2024-01-18	28.900	29.010	27.970	28.630	28.522	604,139
2024-01-17	29.940	29.940	28.920	28.930	28.821	647,329
2024-01-16	29.220	30.100	29.100	30.100	29.986	794,018
2024-01-15	30.000	30.000	30.000	30.000	29.887	0
2024-01-12	30.390	31.170	29.840	30.000	29.887	761,500
2024-01-11	29.290	30.550	29.020	30.410	30.295	890,383
2024-01-10	29.100	29.890	28.640	29.360	29.249	666,299
2024-01-09	28.500	30.330	28.490	29.090	28.980	935,969
2024-01-08	28.900	29.450	28.550	28.550	28.442	708,255
2024-01-05	29.480	30.250	28.780	28.960	28.851	804,737
2024-01-04	30.470	30.470	29.260	29.510	29.399	764,534
2024-01-03	30.580	30.790	29.960	30.350	30.235	608,523
2024-01-02	31.600	31.600	30.650	30.690	30.574	825,172
2023-12-29	31.130	32.000	31.050	31.460	31.341	1,145,722
2023-12-28	28.680	32.900	28.470	31.350	31.232	3,048,295
2023-12-27	28.740	28.870	28.260	28.490	28.382	482,065
2023-12-26	29.200	29.270	28.580	28.680	28.572	524,284
2023-12-25	30.280	30.280	29.000	29.310	29.199	561,224
2023-12-22	29.800	30.580	29.420	30.280	30.166	732,048
2023-12-21	29.680	31.040	28.710	30.200	30.086	1,022,351
2023-12-20	29.300	29.980	28.870	29.620	29.508	746,102
2023-12-19	29.520	30.080	28.960	29.150	29.040	590,563
2023-12-18	29.490	29.790	29.180	29.520	29.409	439,683
2023-12-15	29.810	30.090	29.410	29.570	29.458	397,150
2023-12-14	29.590	30.250	29.590	29.760	29.648	736,486
2023-12-13	29.820	29.820	29.270	29.360	29.249	344,859
2023-12-12	30.030	30.350	29.730	29.980	29.867	505,236
2023-12-11	29.910	30.230	29.190	30.020	29.907	790,309
2023-12-08	30.720	31.010	29.960	30.000	29.887	734,184
2023-12-07	31.300	31.300	30.540	30.720	30.604	610,996
2023-12-06	30.250	31.610	30.200	31.270	31.152	846,677
2023-12-05	30.800	30.990	30.300	30.350	30.235	459,795
2023-12-04	31.050	31.800	30.600	30.790	30.674	780,700
2023-12-01	31.640	31.650	30.760	31.300	31.182	727,720
2023-11-30	32.350	32.470	31.290	31.660	31.540	879,602
2023-11-29	32.600	32.860	32.250	32.350	32.228	291,977
2023-11-28	32.120	32.870	31.810	32.730	32.606	549,342
2023-11-27	32.180	32.590	31.800	32.180	32.059	450,897
2023-11-24	32.910	32.910	32.000	32.180	32.059	407,606
2023-11-23	32.500	33.120	32.320	32.900	32.776	516,055
2023-11-22	33.000	33.370	32.050	32.160	32.039	704,619
2023-11-21	33.870	33.950	33.120	33.220	33.095	520,568
2023-11-20	33.660	33.800	32.850	33.770	33.642	728,005
2023-11-17	32.680	33.580	32.370	33.480	33.354	867,530
2023-11-16	33.420	33.420	32.630	32.680	32.557	578,847
2023-11-15	32.930	33.680	32.840	33.460	33.334	886,446
2023-11-14	32.840	33.000	32.200	32.610	32.487	391,441
2023-11-13	33.230	33.390	32.700	32.830	32.706	419,851
2023-11-10	32.930	33.200	32.370	32.970	32.846	568,969
2023-11-09	32.840	33.280	32.610	32.860	32.736	573,094
2023-11-08	32.580	33.150	32.400	32.840	32.716	738,076
2023-11-07	33.510	33.540	32.510	32.830	32.706	1,142,932
2023-11-06	31.650	33.730	31.350	33.430	33.304	2,467,455
2023-11-03	30.610	31.830	30.600	31.180	31.062	950,660
2023-11-02	31.490	31.710	30.700	30.850	30.734	1,108,187
2023-11-01	31.220	32.070	30.900	31.480	31.361	1,021,028
2023-10-31	31.970	32.120	31.140	31.430	31.311	1,234,469
2023-10-30	34.480	34.510	31.380	32.110	31.989	2,606,672

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.