Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	55.330	56.920	54.480	55.530	54.588	387,609
2022-01-28	54.830	55.220	52.680	53.780	52.868	444,203
2022-01-27	56.050	57.730	53.000	53.630	52.720	728,441
2022-01-26	56.000	57.470	55.000	56.280	55.325	399,477
2022-01-25	59.110	59.730	56.000	56.000	55.050	765,999
2022-01-24	57.720	59.720	57.460	59.600	58.589	470,248
2022-01-21	59.010	60.030	57.230	57.800	56.819	529,229
2022-01-20	62.010	62.570	58.190	59.750	58.736	1,233,373
2022-01-19	61.010	62.810	60.330	62.660	61.597	629,910
2022-01-18	61.810	62.890	60.000	61.540	60.496	1,124,301
2022-01-17	62.150	63.980	60.800	61.830	60.781	995,373
2022-01-14	60.470	64.700	59.000	62.740	61.676	2,067,178
2022-01-13	60.830	62.300	58.790	60.780	59.749	1,621,905
2022-01-12	56.550	60.460	56.470	60.150	59.130	2,000,312
2022-01-11	57.290	58.150	55.750	56.100	55.148	764,776
2022-01-10	56.010	58.580	55.020	57.550	56.574	1,110,581
2022-01-07	58.480	58.500	55.840	56.010	55.060	809,025
2022-01-06	56.360	58.390	56.360	57.860	56.878	640,551
2022-01-05	58.600	59.350	56.130	56.950	55.984	1,078,066
2022-01-04	59.600	61.290	58.260	58.600	57.606	986,183
2021-12-31	60.220	61.000	58.630	59.600	58.589	1,087,840
2021-12-30	60.250	60.930	59.430	60.080	59.061	1,082,859
2021-12-29	61.700	61.700	59.600	59.790	58.776	1,000,532
2021-12-28	60.620	61.960	60.250	61.780	60.732	568,731
2021-12-27	61.900	62.770	59.800	60.620	59.592	1,118,919
2021-12-24	64.320	65.000	61.380	61.460	60.417	1,038,914
2021-12-23	66.620	66.620	64.110	64.250	63.160	664,721
2021-12-22	67.500	67.500	64.330	65.640	64.526	844,475
2021-12-21	67.080	68.600	65.060	66.000	64.880	1,179,974
2021-12-20	70.690	72.030	66.800	66.980	65.844	1,653,891
2021-12-17	72.690	73.890	71.000	73.110	71.870	1,108,259
2021-12-16	73.100	74.480	71.600	72.160	70.936	512,957
2021-12-15	72.550	75.400	71.990	72.610	71.378	590,749
2021-12-14	72.670	73.880	71.140	73.460	72.214	738,810
2021-12-13	74.730	75.470	71.080	72.850	71.614	1,403,159
2021-12-10	76.380	77.350	74.000	74.700	73.433	867,216
2021-12-09	75.410	77.150	73.330	76.400	75.104	1,263,453
2021-12-08	75.300	78.780	74.720	75.280	74.003	1,068,153
2021-12-07	77.530	79.150	73.690	74.190	72.931	950,297
2021-12-06	80.800	81.210	77.010	77.530	76.215	1,695,204
2021-12-03	86.810	88.670	82.000	82.450	81.051	1,436,031
2021-12-02	88.330	88.400	84.300	85.210	83.764	1,231,301
2021-12-01	87.900	91.000	86.000	88.460	86.959	1,752,782
2021-11-30	83.210	97.000	81.010	88.000	86.507	3,181,724
2021-11-29	80.000	85.300	78.700	80.990	79.616	2,384,950
2021-11-26	79.000	83.000	78.260	82.400	81.002	3,133,163
2021-11-25	70.090	80.090	69.680	78.650	77.316	3,198,258
2021-11-24	70.500	72.180	69.000	70.170	68.980	1,610,729
2021-11-23	74.770	74.770	69.000	70.690	69.491	3,210,262
2021-11-22	68.680	77.130	66.210	75.620	74.337	3,850,138
2021-11-19	66.900	71.600	66.900	68.910	67.741	3,551,381
2021-11-18	59.120	68.840	59.120	66.580	65.450	3,473,278
2021-11-17	57.660	59.670	57.660	59.080	58.078	728,981
2021-11-16	60.370	60.370	57.570	57.760	56.780	879,521
2021-11-15	59.070	62.850	58.570	60.380	59.356	1,286,367
2021-11-12	56.700	59.880	56.520	58.910	57.911	1,138,507
2021-11-11	55.660	57.380	55.400	56.690	55.728	763,176
2021-11-10	54.530	56.400	54.500	55.660	54.716	700,307
2021-11-09	53.970	56.700	53.800	55.200	54.263	971,158
2021-11-08	52.780	54.750	52.220	54.400	53.477	888,579

← NewerPage 20 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.