Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	35.990	36.670	35.890	36.210	36.073	310,102
2023-07-26	36.660	36.760	35.900	36.050	35.914	279,731
2023-07-25	35.400	36.460	35.390	36.200	36.063	468,270
2023-07-24	35.390	35.490	35.010	35.140	35.007	320,637
2023-07-21	35.840	36.080	35.330	35.410	35.276	266,810
2023-07-20	36.380	36.870	35.730	35.860	35.725	302,657
2023-07-19	36.800	37.230	36.120	36.200	36.063	327,048
2023-07-18	36.730	37.120	36.200	36.790	36.651	281,276
2023-07-17	36.800	36.900	36.020	36.640	36.502	321,333
2023-07-14	37.700	37.950	36.560	36.800	36.661	580,409
2023-07-13	38.170	38.730	37.570	37.700	37.558	435,257
2023-07-12	38.460	38.530	37.750	37.880	37.737	494,341
2023-07-11	37.410	38.690	37.190	38.540	38.394	600,626
2023-07-10	37.090	38.120	36.660	37.320	37.179	749,497
2023-07-07	37.410	37.910	36.250	36.390	36.253	312,740
2023-07-06	37.560	37.960	37.200	37.290	37.149	353,849
2023-07-05	38.150	38.970	37.700	38.080	37.936	585,901
2023-07-04	38.000	38.290	37.010	38.020	37.876	405,847
2023-07-03	37.370	38.370	37.370	37.770	37.627	554,029
2023-06-30	36.010	37.460	35.900	37.110	36.970	533,075
2023-06-29	36.270	36.950	35.860	36.270	36.133	309,128
2023-06-28	36.030	36.260	35.440	36.010	35.874	291,152
2023-06-27	35.490	36.550	35.350	36.300	36.163	442,042
2023-06-26	36.110	36.500	35.010	35.420	35.286	351,910
2023-06-21	36.350	36.900	36.020	36.130	35.994	399,379
2023-06-20	36.500	36.790	35.900	36.260	36.123	388,113
2023-06-19	36.930	37.490	36.230	36.500	36.362	490,814
2023-06-16	36.110	36.970	35.660	36.930	36.791	738,544
2023-06-15	34.690	36.090	34.010	35.900	35.764	944,025
2023-06-14	35.960	35.960	33.990	34.400	34.270	1,053,183
2023-06-13	35.450	35.990	35.290	35.780	35.645	272,536
2023-06-12	35.510	36.740	35.180	35.460	35.326	825,818
2023-06-09	35.800	36.300	35.440	35.940	35.804	400,068
2023-06-08	36.280	36.670	35.720	35.800	35.665	430,155
2023-06-07	36.700	36.720	35.960	36.280	36.143	336,116
2023-06-06	38.000	38.020	36.700	36.810	36.671	659,903
2023-06-05	39.380	39.910	37.930	38.150	38.006	590,658
2023-06-02	37.700	39.380	37.370	38.980	38.833	754,181
2023-06-01	37.240	37.820	37.000	37.350	37.209	401,566
2023-05-31	37.500	37.990	37.100	37.240	37.099	323,682
2023-05-30	37.520	38.830	37.000	37.790	37.647	402,465
2023-05-29	38.000	38.500	37.520	37.760	37.617	417,405
2023-05-26	38.600	39.000	37.500	38.060	37.916	344,928
2023-05-25	38.630	39.630	38.630	39.150	38.604	427,365
2023-05-24	39.520	39.630	38.550	38.750	38.209	403,632
2023-05-23	39.690	40.230	39.220	39.430	38.880	268,466
2023-05-22	38.980	40.200	38.630	39.690	39.136	400,583
2023-05-19	38.410	39.050	37.940	38.840	38.298	332,752
2023-05-18	38.510	38.940	38.030	38.410	37.874	300,099
2023-05-17	38.460	38.750	37.720	38.550	38.012	312,750
2023-05-16	38.300	38.780	37.770	38.000	37.470	374,519
2023-05-15	37.020	38.600	36.890	38.300	37.766	550,596
2023-05-12	37.680	38.140	36.890	36.990	36.474	317,958
2023-05-11	37.670	38.530	37.300	37.830	37.302	366,646
2023-05-10	36.470	37.680	35.860	37.500	36.977	767,310
2023-05-09	37.170	37.200	35.930	35.940	35.438	792,415
2023-05-08	38.020	38.150	36.960	37.090	36.572	420,725
2023-05-05	39.100	39.100	37.220	37.560	37.036	477,822
2023-05-04	39.000	40.290	38.380	38.660	38.121	616,808
2023-04-28	38.780	39.420	38.300	38.900	38.357	551,040

← NewerPage 14 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.