Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	80.030	82.530	76.500	79.520	78.410	1,799,193
2022-07-29	76.000	82.500	75.400	80.380	79.258	2,055,129
2022-07-28	75.580	76.960	72.560	73.640	72.612	1,487,896
2022-07-27	69.300	76.000	69.200	73.350	72.326	2,254,748
2022-07-26	69.040	70.710	67.200	69.480	68.510	1,313,435
2022-07-25	71.660	71.980	68.510	69.450	68.481	1,651,753
2022-07-22	74.370	74.600	70.300	71.660	70.660	1,871,089
2022-07-21	76.840	79.000	74.110	74.200	73.165	1,471,257
2022-07-20	78.850	80.780	77.080	77.800	76.714	1,326,172
2022-07-19	79.230	84.470	77.260	79.700	78.588	1,815,799
2022-07-18	75.330	81.690	75.100	78.660	77.562	2,061,878
2022-07-15	73.440	75.250	71.100	72.870	71.853	1,488,185
2022-07-14	67.350	74.200	67.020	72.420	71.409	1,817,914
2022-07-13	65.660	70.670	65.660	67.540	66.597	1,364,528
2022-07-12	69.260	70.880	66.000	66.500	65.572	1,166,381
2022-07-11	66.960	69.250	65.110	68.630	67.672	1,691,395
2022-07-08	70.540	71.000	67.000	67.450	66.509	1,800,422
2022-07-07	65.310	71.880	62.490	70.830	69.842	2,709,853
2022-07-06	66.530	67.540	64.000	65.500	64.586	1,227,714
2022-07-05	67.210	68.210	64.530	67.140	66.203	2,407,474
2022-07-04	60.010	69.280	60.010	67.930	66.982	2,937,056
2022-07-01	61.300	64.050	60.590	61.080	60.228	1,628,423
2022-06-30	60.130	63.240	57.180	61.470	60.612	3,115,255
2022-06-29	65.500	65.500	59.660	59.800	58.966	2,730,122
2022-06-28	65.700	67.840	62.000	65.670	64.754	2,380,043
2022-06-27	67.490	67.600	64.380	65.500	64.389	2,924,332
2022-06-24	67.590	69.000	64.900	69.000	67.829	3,262,824
2022-06-23	65.000	69.750	64.100	67.280	66.139	3,842,409
2022-06-22	56.760	64.460	56.240	63.300	62.226	4,778,001
2022-06-21	60.020	61.500	56.460	56.460	55.502	3,324,364
2022-06-20	52.350	60.100	52.350	58.500	57.508	4,636,239
2022-06-17	48.800	51.710	48.000	50.800	49.938	1,067,008
2022-06-16	49.080	50.680	49.080	49.500	48.660	1,098,173
2022-06-15	50.830	51.470	48.050	49.090	48.257	1,889,673
2022-06-14	51.800	51.800	48.990	50.510	49.653	1,268,069
2022-06-13	51.860	53.290	50.600	51.860	50.980	967,816
2022-06-10	50.700	53.260	49.190	51.690	50.813	1,073,566
2022-06-09	50.020	52.350	49.540	50.810	49.948	999,669
2022-06-08	53.990	53.990	48.680	51.010	50.145	2,021,049
2022-06-07	53.900	54.400	50.200	53.000	52.101	1,817,212
2022-06-06	54.250	56.350	53.100	53.990	53.074	2,040,400
2022-06-02	52.800	54.350	50.720	54.240	53.320	1,627,511
2022-06-01	47.800	54.500	46.750	51.600	50.725	1,980,164
2022-05-31	46.790	47.950	44.900	47.140	46.340	842,964
2022-05-30	44.760	48.440	44.760	46.290	45.505	608,452
2022-05-27	46.580	48.040	45.550	46.000	45.220	693,531
2022-05-26	48.760	49.170	46.670	47.040	46.242	1,185,705
2022-05-25	45.610	49.380	44.060	49.360	48.523	2,098,659
2022-05-24	47.220	47.500	45.200	45.200	44.433	1,991,375
2022-05-23	50.000	51.000	46.010	47.850	47.038	2,896,263
2022-05-20	47.490	53.580	47.030	50.660	49.801	2,901,173
2022-05-19	44.930	48.380	44.060	47.940	47.127	1,813,609
2022-05-18	44.000	47.400	43.360	46.060	45.279	1,747,853
2022-05-17	41.190	45.750	40.890	43.820	43.077	1,770,477
2022-05-16	41.110	42.500	40.080	41.430	40.727	1,471,926
2022-05-13	41.160	41.380	39.220	40.540	39.852	946,406
2022-05-12	40.800	42.490	40.010	40.450	39.764	2,544,365
2022-05-11	35.090	41.760	34.620	41.760	41.052	3,058,540
2022-05-10	32.680	35.090	32.490	34.800	34.210	828,706
2022-05-09	32.530	34.300	32.500	33.440	32.873	480,182

← NewerPage 18 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.