Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	40.340	40.500	38.740	38.950	38.406	806,410
2023-04-26	37.050	40.270	36.870	39.680	39.126	1,384,757
2023-04-25	38.390	38.580	36.510	37.040	36.523	904,986
2023-04-24	39.140	39.500	37.710	38.200	37.667	975,234
2023-04-21	37.920	39.850	37.870	38.950	38.406	1,994,089
2023-04-20	40.000	40.000	36.720	37.670	37.144	2,218,554
2023-04-19	43.350	43.350	41.880	42.130	41.542	670,232
2023-04-18	43.500	43.770	42.480	43.470	42.863	699,287
2023-04-17	42.300	43.900	42.000	43.100	42.499	922,465
2023-04-14	41.750	42.990	41.120	42.400	41.808	1,048,037
2023-04-13	42.500	42.920	41.800	41.880	41.296	698,911
2023-04-12	43.820	44.000	42.360	42.700	42.104	921,993
2023-04-11	44.590	44.600	43.330	43.700	43.090	738,162
2023-04-10	43.800	44.870	43.600	44.590	43.968	995,305
2023-04-07	43.500	44.070	43.200	43.460	42.854	487,364
2023-04-06	43.030	44.330	43.030	43.540	42.932	726,633
2023-04-04	45.440	45.610	43.480	43.920	43.307	1,076,859
2023-04-03	45.390	46.280	44.660	45.620	44.983	674,796
2023-03-31	44.130	46.790	44.000	45.390	44.757	908,348
2023-03-30	44.270	44.620	43.550	44.160	43.544	451,941
2023-03-29	44.800	45.190	43.900	44.120	43.504	692,029
2023-03-28	45.820	45.820	43.880	44.180	43.563	970,112
2023-03-27	45.550	46.060	44.710	45.480	44.845	775,656
2023-03-24	45.340	46.900	44.660	45.100	44.471	1,057,484
2023-03-23	46.480	47.110	44.880	45.380	44.747	852,129
2023-03-22	46.360	47.580	46.360	46.570	45.920	649,298
2023-03-21	45.190	46.880	45.000	46.280	45.634	830,635
2023-03-20	44.480	46.130	43.520	45.210	44.579	615,649
2023-03-17	46.660	46.660	44.110	44.360	43.741	1,211,309
2023-03-16	47.400	47.920	45.670	45.810	45.171	588,552
2023-03-15	46.530	48.600	46.520	47.520	46.857	580,317
2023-03-14	46.790	47.460	45.350	46.500	45.851	534,744
2023-03-13	48.180	48.370	46.480	47.000	46.344	675,783
2023-03-10	48.330	49.130	47.860	48.060	47.389	468,768
2023-03-09	48.880	49.660	48.380	48.800	48.119	612,893
2023-03-08	49.070	49.970	48.320	48.820	48.139	629,573
2023-03-07	48.580	49.480	47.810	48.590	47.912	687,962
2023-03-06	48.550	49.580	47.780	48.690	48.011	746,674
2023-03-03	48.500	48.790	47.700	48.140	47.468	537,169
2023-03-02	50.170	50.480	47.720	48.180	47.508	1,357,214
2023-03-01	50.060	50.490	49.230	50.170	49.470	528,646
2023-02-28	52.230	52.230	49.510	49.940	49.243	1,419,340
2023-02-27	52.530	53.690	51.090	51.220	50.505	1,487,901
2023-02-24	56.300	56.890	53.550	53.690	52.941	1,807,193
2023-02-23	52.770	56.600	52.500	56.600	55.810	2,074,381
2023-02-22	52.130	53.600	51.980	52.770	52.034	635,814
2023-02-21	52.580	53.680	52.130	52.520	51.787	786,291
2023-02-20	53.190	54.830	52.180	53.060	52.320	865,481
2023-02-17	54.620	55.170	53.930	53.980	53.227	564,936
2023-02-16	57.590	58.300	54.080	54.710	53.947	1,439,860
2023-02-15	58.810	59.400	57.350	57.590	56.786	863,057
2023-02-14	59.140	59.500	57.900	59.330	58.502	978,229
2023-02-13	59.190	60.600	58.760	59.140	58.315	978,102
2023-02-10	61.800	61.810	59.550	59.800	58.966	1,548,359
2023-02-09	59.880	63.800	59.670	61.830	60.967	1,849,433
2023-02-08	59.900	60.460	59.200	59.630	58.798	748,103
2023-02-07	60.800	61.110	59.060	60.000	59.163	846,464
2023-02-06	59.560	61.450	59.010	60.900	60.050	1,236,781
2023-02-03	60.380	61.170	58.260	59.920	59.084	1,359,556
2023-02-02	57.490	62.360	57.000	60.860	60.011	2,288,586

← NewerPage 15 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.