Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	55.880	56.570	53.510	55.890	55.110	1,393,019
2022-10-31	52.730	56.500	52.730	54.640	53.878	1,580,520
2022-10-28	59.190	59.190	53.000	54.450	53.690	1,654,669
2022-10-27	63.510	66.080	58.030	58.320	57.506	1,641,923
2022-10-26	63.070	65.580	60.800	64.020	63.127	1,459,685
2022-10-25	62.490	64.730	60.540	62.180	61.312	1,098,421
2022-10-24	62.260	63.850	60.180	62.040	61.174	1,040,970
2022-10-21	60.600	63.380	59.500	62.090	61.224	1,235,054
2022-10-20	63.780	63.780	60.020	60.400	59.557	1,374,696
2022-10-19	63.660	68.190	62.510	63.860	62.969	1,865,492
2022-10-18	57.510	64.300	57.160	63.660	62.772	2,109,830
2022-10-17	59.670	61.310	56.890	57.430	56.629	1,163,550
2022-10-14	58.870	61.000	57.700	60.220	59.380	896,442
2022-10-13	58.420	60.970	57.930	58.960	58.137	916,348
2022-10-12	55.800	58.850	53.500	58.500	57.684	1,090,393
2022-10-11	58.560	58.560	55.130	55.270	54.499	1,014,081
2022-10-10	56.700	58.740	56.000	56.960	56.165	1,077,224
2022-09-30	60.730	61.240	56.650	56.700	55.909	1,265,620
2022-09-29	61.990	62.880	59.650	60.890	60.040	819,178
2022-09-28	63.900	64.780	60.250	60.990	60.139	1,190,176
2022-09-27	63.900	64.870	61.820	62.850	61.973	1,048,485
2022-09-26	61.000	63.950	60.000	63.500	62.614	1,289,294
2022-09-23	64.000	64.440	60.190	61.480	60.622	1,031,311
2022-09-22	61.500	64.370	60.000	63.700	62.811	1,143,377
2022-09-21	62.970	64.630	61.510	62.230	61.362	1,042,299
2022-09-20	60.990	65.200	60.590	62.000	61.135	1,227,417
2022-09-19	60.000	63.880	59.650	60.410	59.567	875,695
2022-09-16	61.900	63.680	60.810	61.200	60.346	1,001,250
2022-09-15	69.480	69.790	60.090	62.000	61.135	1,801,973
2022-09-14	70.100	71.990	67.580	69.300	68.333	878,525
2022-09-13	68.830	71.710	67.770	71.000	70.009	1,026,952
2022-09-09	70.110	71.400	67.280	69.000	68.037	1,052,486
2022-09-08	73.810	75.750	70.080	71.430	70.433	998,389
2022-09-07	72.880	77.150	72.590	73.980	72.948	909,331
2022-09-06	67.510	73.340	66.660	72.430	71.419	1,070,603
2022-09-05	67.600	70.500	65.950	68.300	67.347	779,684
2022-09-02	65.990	67.890	64.270	66.600	65.671	839,627
2022-09-01	67.150	69.500	65.810	66.280	65.355	1,014,200
2022-08-31	76.410	76.410	66.980	67.610	66.667	1,996,027
2022-08-30	76.330	82.220	73.980	76.980	75.906	1,456,830
2022-08-29	73.770	79.590	73.770	76.720	75.649	974,949
2022-08-26	80.310	82.500	77.000	77.110	76.034	1,274,564
2022-08-25	86.120	86.550	77.060	79.750	78.637	2,081,449
2022-08-24	91.010	91.800	83.000	85.000	83.814	2,229,567
2022-08-23	80.300	93.800	78.630	91.800	90.519	2,925,051
2022-08-22	77.510	81.550	76.030	79.340	78.233	1,213,398
2022-08-19	82.410	85.660	77.750	78.030	76.941	1,374,640
2022-08-18	75.500	82.920	75.010	82.000	80.856	1,696,933
2022-08-17	73.630	78.870	72.120	75.570	74.515	1,175,219
2022-08-16	73.380	75.760	72.030	73.700	72.672	800,173
2022-08-15	70.330	74.860	70.330	73.420	72.395	951,066
2022-08-12	73.200	74.180	70.550	71.360	70.364	1,062,920
2022-08-11	72.550	74.500	69.920	73.730	72.701	1,316,045
2022-08-10	73.000	73.370	70.800	71.800	70.798	721,969
2022-08-09	70.090	75.950	69.500	73.360	72.336	1,096,534
2022-08-08	71.050	72.720	67.010	71.480	70.482	1,150,370
2022-08-05	73.030	75.040	70.080	70.590	69.605	1,186,197
2022-08-04	72.560	75.000	70.820	72.590	71.577	1,244,017
2022-08-03	77.090	80.680	71.570	72.450	71.439	1,393,081
2022-08-02	77.130	79.270	75.000	76.760	75.689	1,386,105

← NewerPage 17 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.