Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.420	47.420	43.010	43.240	43.240	2,542,055
2026-07-16	48.030	48.470	45.900	46.990	46.990	2,062,685
2026-07-15	46.780	51.300	46.780	48.320	48.320	1,841,785
2026-07-14	47.860	50.490	46.910	49.050	49.050	1,972,537
2026-07-13	50.900	51.560	46.600	47.860	47.860	1,899,850
2026-07-10	53.100	54.790	50.930	51.300	51.300	2,094,737
2026-07-09	52.660	53.890	50.320	53.080	53.080	2,420,020
2026-07-08	56.120	56.500	52.770	53.330	53.330	2,353,554
2026-07-07	57.420	59.940	54.800	56.500	56.500	2,592,138
2026-07-06	58.500	61.900	57.500	58.010	58.010	3,046,448
2026-07-03	64.170	64.170	59.010	59.020	59.020	3,920,596
2026-07-02	60.490	66.800	60.100	62.090	62.090	5,303,336
2026-07-01	59.300	63.630	58.080	60.400	60.400	5,130,810
2026-06-30	51.880	59.920	51.580	58.080	58.080	4,654,209
2026-06-29	55.000	55.000	51.500	52.120	52.120	1,813,290
2026-06-26	53.890	57.330	53.700	54.550	54.550	2,000,925
2026-06-25	56.500	57.080	53.220	54.880	54.880	2,444,456
2026-06-24	55.530	58.210	55.530	56.800	56.800	2,586,793
2026-06-23	53.240	59.480	53.000	56.990	56.990	3,615,481
2026-06-22	53.060	55.000	51.580	53.670	53.670	2,827,473
2026-06-18	53.450	53.450	51.590	52.670	52.670	1,537,343
2026-06-17	51.900	52.800	51.100	52.590	52.590	1,381,889
2026-06-16	51.570	52.470	49.790	52.000	52.000	1,633,380
2026-06-15	49.220	51.180	48.830	51.050	51.050	1,929,294
2026-06-12	48.000	49.370	47.340	48.880	48.880	2,064,272
2026-06-11	47.800	48.280	46.860	47.480	47.480	927,570
2026-06-10	48.000	48.330	46.000	47.600	47.600	1,384,780
2026-06-09	48.380	48.560	47.080	48.030	48.030	1,115,432
2026-06-08	48.610	48.610	46.470	47.200	47.200	1,690,665
2026-06-05	50.790	50.990	47.080	49.590	49.590	2,231,792
2026-06-04	49.880	50.960	48.880	50.600	50.600	1,559,988
2026-06-03	51.310	52.310	49.510	50.720	50.720	1,893,168
2026-06-02	49.780	52.480	49.500	51.320	51.320	2,564,237
2026-06-01	55.000	55.570	49.690	49.780	49.780	3,561,226
2026-05-29	55.020	56.000	51.500	52.400	52.400	2,834,571
2026-05-28	57.500	58.090	52.410	55.020	55.020	4,265,151
2026-05-27	61.610	62.360	57.610	57.760	57.760	4,260,739
2026-05-26	59.950	65.480	58.750	61.880	61.880	5,761,034
2026-05-25	55.500	61.520	54.870	59.950	59.950	5,210,633
2026-05-22	54.000	56.490	53.350	54.630	54.630	2,876,496
2026-05-21	56.950	57.300	53.500	53.550	53.550	3,372,441
2026-05-20	59.000	59.280	55.100	57.090	57.090	4,327,893
2026-05-19	53.730	62.620	53.400	57.920	57.920	6,577,668
2026-05-18	52.000	53.570	51.600	52.740	52.740	2,776,474
2026-05-15	57.700	58.270	53.200	54.100	54.100	4,661,606
2026-05-14	52.470	57.550	51.710	57.220	57.220	5,018,408
2026-05-13	51.680	53.280	51.340	52.290	52.290	1,958,842
2026-05-12	53.900	53.900	50.600	52.100	52.100	3,336,616
2026-05-11	52.620	54.180	51.510	54.000	54.000	2,589,832
2026-05-08	53.950	54.520	52.250	52.950	52.750	3,231,123
2026-05-07	55.650	56.000	53.610	54.440	54.234	3,427,606
2026-05-06	53.000	56.960	51.170	55.650	55.440	5,219,997
2026-04-30	54.000	54.000	52.430	52.500	52.302	1,574,385
2026-04-29	52.270	55.350	50.380	54.130	53.926	3,004,637
2026-04-28	52.820	54.500	51.510	52.850	52.650	2,398,879
2026-04-27	55.300	56.680	52.500	53.520	53.318	2,952,533
2026-04-24	53.250	54.730	52.800	53.780	53.577	1,874,425
2026-04-23	54.600	54.700	52.120	54.350	54.145	2,702,753
2026-04-22	54.240	57.800	54.080	55.100	54.892	3,759,371
2026-04-21	53.660	56.260	53.200	54.600	54.394	3,143,650

← NewerPage 2 of 3 · 121 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.