Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	53.960	55.350	52.880	54.200	53.995	3,293,997
2026-04-17	52.240	54.470	51.650	53.950	53.746	3,617,713
2026-04-16	53.340	53.890	51.830	52.240	52.043	4,457,574
2026-04-15	55.000	56.280	52.980	53.310	53.109	4,030,915
2026-04-14	53.000	54.500	52.000	54.400	54.195	4,521,925
2026-04-13	51.390	55.690	51.010	53.250	53.049	6,608,594
2026-04-10	51.560	52.690	49.950	50.630	50.439	5,685,907
2026-04-09	48.500	53.590	47.980	51.790	51.594	8,198,032
2026-04-08	52.630	53.590	48.270	48.940	48.755	7,645,522
2026-04-07	43.340	51.600	43.340	51.600	51.405	8,747,479
2026-04-03	41.190	44.000	40.590	43.000	42.838	5,595,270
2026-04-02	39.250	40.300	37.940	38.880	38.733	2,178,961
2026-04-01	39.440	41.170	38.500	39.970	39.819	3,223,357
2026-03-31	40.770	41.500	38.180	38.210	38.066	3,995,847
2026-03-30	43.020	43.390	39.510	41.000	40.845	4,411,307
2026-03-27	43.900	44.440	42.660	43.900	43.734	4,318,396
2026-03-26	43.530	46.350	42.440	45.460	45.288	6,017,161
2026-03-25	44.500	45.470	43.080	43.900	43.734	5,609,719
2026-03-24	46.960	48.980	43.500	45.340	45.169	6,478,630
2026-03-23	41.990	48.860	41.400	46.960	46.783	6,389,932
2026-03-20	40.900	43.500	40.450	42.420	42.260	3,432,172
2026-03-19	39.430	41.680	39.200	40.280	40.128	2,030,777
2026-03-18	38.670	40.580	38.500	39.710	39.560	2,238,707
2026-03-17	40.900	41.380	38.700	38.710	38.564	1,758,348
2026-03-16	40.510	41.010	38.850	41.010	40.855	2,892,787
2026-03-13	41.310	42.260	40.410	41.400	41.244	2,362,122
2026-03-12	39.230	42.450	39.020	41.310	41.154	3,550,070
2026-03-11	38.090	40.810	37.960	39.360	39.211	3,396,854
2026-03-10	36.220	38.220	36.220	38.140	37.996	1,939,467
2026-03-09	35.800	36.920	35.250	35.910	35.774	1,508,326
2026-03-06	35.270	36.860	35.200	36.530	36.392	1,464,744
2026-03-05	36.200	36.830	35.300	35.620	35.486	1,451,886
2026-03-04	37.000	37.220	35.350	35.450	35.316	1,301,434
2026-03-03	37.690	38.650	36.700	36.700	36.561	1,809,670
2026-03-02	38.390	39.600	37.220	37.510	37.368	2,319,881
2026-02-27	38.690	38.880	38.000	38.780	38.634	660,461
2026-02-26	38.380	38.700	37.950	38.690	38.544	1,010,594
2026-02-25	38.000	38.880	37.380	38.460	38.315	1,242,626
2026-02-24	36.850	38.290	36.800	37.820	37.677	1,300,586
2026-02-13	36.920	37.330	36.330	36.500	36.362	734,566
2026-02-12	37.090	37.300	36.430	36.930	36.791	809,887
2026-02-11	37.820	38.380	37.000	37.230	37.089	954,930
2026-02-10	36.420	38.320	36.420	37.820	37.677	1,536,882
2026-02-09	35.890	36.780	35.780	36.690	36.551	1,317,411
2026-02-06	34.350	36.100	34.350	35.640	35.505	903,631
2026-02-05	35.980	36.150	34.980	35.070	34.938	751,733
2026-02-04	36.350	36.350	35.130	35.620	35.486	1,014,443
2026-02-03	35.550	36.450	35.060	36.260	36.123	1,365,490
2026-02-02	35.350	36.400	34.870	35.370	35.236	1,566,156
2026-01-30	34.870	35.470	34.420	35.180	35.047	1,043,930
2026-01-29	35.400	35.910	34.130	34.400	34.270	1,392,023
2026-01-28	36.770	36.770	34.980	35.440	35.306	1,391,780
2026-01-27	36.600	36.960	34.360	35.980	35.844	1,921,682
2026-01-26	36.730	37.720	36.510	36.640	36.502	1,912,448
2026-01-23	35.960	36.690	35.810	36.630	36.492	1,371,808
2026-01-22	36.360	37.260	35.760	35.920	35.784	1,639,352
2026-01-21	35.800	36.500	35.460	36.440	36.302	1,319,052
2026-01-20	35.470	36.030	35.150	36.010	35.874	1,459,517
2026-01-19	34.930	35.760	34.930	35.470	35.336	1,208,494
2026-01-16	35.900	36.200	34.610	35.060	34.928	1,809,296

← NewerPage 3 of 5 · 242 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.