Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.800	33.550	32.120	32.850	32.293	467,266
2022-05-05	32.800	34.400	32.640	33.500	32.932	534,243
2022-04-29	32.660	34.180	32.300	33.630	33.059	636,296
2022-04-28	34.010	34.010	32.150	32.520	31.968	495,176
2022-04-27	31.030	34.300	31.030	33.820	33.246	611,901
2022-04-26	33.300	35.050	32.330	32.620	32.067	722,595
2022-04-25	36.300	36.700	33.100	33.180	32.617	946,791
2022-04-22	38.000	38.230	36.500	37.100	36.471	746,010
2022-04-21	36.500	39.590	36.390	37.700	37.060	1,185,100
2022-04-20	41.000	41.000	36.740	37.100	36.471	1,441,370
2022-04-19	38.710	42.300	38.690	41.070	40.373	1,502,063
2022-04-18	37.100	38.710	36.560	38.370	37.719	633,098
2022-04-15	37.930	37.930	36.120	36.950	36.323	671,446
2022-04-14	39.700	40.540	38.230	38.300	37.650	762,867
2022-04-13	38.520	41.570	37.650	39.700	39.026	1,082,757
2022-04-12	38.160	38.770	37.190	38.530	37.876	414,855
2022-04-11	40.680	40.680	37.730	38.160	37.513	580,464
2022-04-08	41.000	41.570	39.900	40.700	40.010	428,023
2022-04-07	41.920	42.020	41.000	41.120	40.422	353,258
2022-04-06	41.940	42.720	41.490	42.070	41.356	309,936
2022-04-01	42.700	42.850	41.690	41.940	41.228	308,020
2022-03-31	42.800	43.540	41.850	42.700	41.976	390,950
2022-03-30	41.980	42.960	41.510	42.750	42.025	363,981
2022-03-29	43.080	43.660	41.180	41.450	40.747	546,873
2022-03-28	43.850	44.050	42.560	43.100	42.369	372,735
2022-03-25	44.830	45.880	44.110	44.150	43.401	250,131
2022-03-24	45.410	45.720	44.620	44.830	44.069	370,534
2022-03-23	45.620	46.960	45.390	46.160	45.377	325,535
2022-03-22	47.410	47.410	45.300	45.800	45.023	400,692
2022-03-21	45.800	47.270	45.710	46.410	45.623	432,471
2022-03-18	46.000	46.000	45.020	45.700	44.925	381,358
2022-03-17	45.800	47.330	45.390	46.060	45.279	593,125
2022-03-16	43.650	45.300	42.890	45.140	44.374	564,317
2022-03-15	45.000	45.980	43.270	43.400	42.664	515,127
2022-03-14	48.010	48.280	45.760	45.800	45.023	619,937
2022-03-11	48.430	48.730	46.560	48.510	47.687	415,231
2022-03-10	49.310	50.130	48.630	48.800	47.972	574,295
2022-03-09	49.320	49.440	46.100	48.250	47.431	580,694
2022-03-08	50.580	51.380	47.500	48.550	47.726	860,616
2022-03-07	51.200	51.410	50.120	50.320	49.466	530,724
2022-03-04	51.520	52.600	51.150	51.450	50.577	390,334
2022-03-03	53.700	53.850	51.520	52.350	51.462	749,912
2022-03-02	53.970	54.000	52.660	53.790	52.877	405,312
2022-03-01	53.260	55.280	53.260	54.000	53.084	708,762
2022-02-28	52.720	53.340	50.600	53.170	52.268	685,121
2022-02-25	52.430	53.980	52.400	52.850	51.953	480,952
2022-02-24	53.740	54.480	51.200	52.400	51.511	835,091
2022-02-23	50.850	54.380	50.850	53.760	52.848	1,107,063
2022-02-22	51.230	51.230	49.860	50.530	49.673	557,117
2022-02-21	51.010	51.700	50.790	51.690	50.813	526,381
2022-02-18	53.230	53.230	51.020	51.260	50.390	1,079,167
2022-02-17	51.500	55.500	51.500	53.400	52.494	1,118,040
2022-02-16	51.020	52.490	50.300	51.930	51.049	574,618
2022-02-15	50.730	51.800	49.890	50.800	49.938	781,467
2022-02-14	50.000	50.900	49.020	49.980	49.132	485,923
2022-02-11	52.710	52.830	50.320	50.400	49.545	739,514
2022-02-10	54.300	54.590	52.190	52.710	51.816	869,324
2022-02-09	54.590	55.150	53.360	54.340	53.418	884,106
2022-02-08	55.680	55.680	53.500	54.900	53.969	470,462
2022-02-07	55.330	56.920	54.480	55.530	54.588	387,609

← NewerPage 19 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.