Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	57.320	58.100	55.600	57.400	56.599	1,106,068
2023-01-31	57.690	58.230	56.500	57.000	56.205	992,214
2023-01-30	55.970	59.320	55.600	57.610	56.806	2,459,164
2023-01-20	55.600	56.500	54.060	54.680	53.917	1,392,820
2023-01-19	56.990	57.980	55.300	55.790	55.011	993,575
2023-01-18	56.500	58.880	56.220	57.340	56.540	1,042,947
2023-01-17	56.500	57.260	55.360	56.580	55.790	823,030
2023-01-16	54.640	56.700	54.250	55.800	55.021	834,728
2023-01-13	55.500	56.100	54.160	54.640	53.878	624,992
2023-01-12	56.510	57.100	54.880	55.300	54.528	817,557
2023-01-11	56.400	56.630	54.880	54.880	54.114	689,128
2023-01-10	55.100	56.790	54.800	55.220	54.449	858,009
2023-01-09	56.100	57.350	54.780	55.390	54.617	785,213
2023-01-06	54.450	57.010	53.900	55.030	54.262	1,049,815
2023-01-05	52.400	55.580	52.000	54.640	53.878	802,599
2023-01-04	53.400	54.000	52.300	52.800	52.063	555,180
2023-01-03	51.610	54.450	51.160	53.960	53.207	628,839
2022-12-30	52.510	53.700	51.850	52.470	51.738	618,342
2022-12-29	55.130	55.130	52.310	52.310	51.580	733,335
2022-12-28	55.140	56.030	53.360	54.260	53.503	1,088,140
2022-12-27	51.080	54.900	50.170	54.580	53.818	1,728,746
2022-12-26	45.800	50.900	45.800	50.500	49.795	1,156,765
2022-12-23	47.000	47.300	45.120	45.780	45.141	700,075
2022-12-22	49.310	50.230	47.340	47.500	46.837	732,181
2022-12-21	51.770	52.600	49.000	49.610	48.918	839,977
2022-12-20	52.190	53.180	51.600	52.190	51.462	402,468
2022-12-19	53.780	54.790	51.560	52.340	51.610	724,045
2022-12-16	57.180	57.580	53.520	53.680	52.931	1,033,454
2022-12-15	55.500	57.580	54.700	57.550	56.747	1,092,308
2022-12-14	55.780	56.420	54.600	55.100	54.331	819,435
2022-12-13	55.120	56.580	54.950	55.670	54.893	1,022,149
2022-12-12	54.500	55.950	54.040	55.390	54.617	1,419,784
2022-12-09	54.890	55.570	54.200	54.820	54.055	898,026
2022-12-08	53.620	55.630	52.910	55.280	54.509	1,383,726
2022-12-07	53.970	55.490	53.200	53.980	53.227	1,310,646
2022-12-06	53.880	54.550	52.620	53.600	52.852	790,112
2022-12-05	55.460	55.870	53.310	53.990	53.237	1,248,376
2022-12-02	53.840	56.350	53.700	55.230	54.459	1,132,651
2022-12-01	52.800	54.500	52.660	53.840	53.089	1,444,722
2022-11-30	53.180	53.620	51.750	52.030	51.304	1,071,994
2022-11-29	52.610	53.400	51.590	52.380	51.649	935,417
2022-11-28	52.690	54.680	51.600	52.530	51.797	1,121,216
2022-11-25	55.760	55.980	52.750	53.200	52.458	1,436,598
2022-11-24	52.750	57.360	52.590	56.180	55.396	2,539,867
2022-11-23	50.980	53.190	49.680	52.570	51.836	1,280,898
2022-11-22	52.550	52.650	50.810	50.980	50.269	749,665
2022-11-21	51.780	52.970	50.780	52.600	51.866	871,447
2022-11-18	52.110	53.490	51.300	51.870	51.146	662,106
2022-11-17	53.170	53.170	51.230	52.130	51.403	794,828
2022-11-16	53.910	54.600	52.270	53.170	52.428	886,057
2022-11-15	52.070	54.240	52.070	53.900	53.148	1,044,965
2022-11-14	53.880	54.540	52.110	52.550	51.817	1,100,887
2022-11-11	56.200	56.990	54.090	54.140	53.384	992,881
2022-11-10	56.130	57.180	54.000	54.360	53.601	883,175
2022-11-09	58.480	58.480	56.380	56.410	55.623	982,476
2022-11-08	61.050	61.050	57.160	57.930	57.122	1,151,057
2022-11-07	61.500	62.000	59.540	60.420	59.577	1,113,306
2022-11-04	58.400	61.660	58.220	61.310	60.454	1,740,947
2022-11-03	56.200	58.650	55.800	58.400	57.585	1,551,881
2022-11-02	55.300	56.870	54.000	56.550	55.761	1,750,447

← NewerPage 16 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.