Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	27.050	27.480	26.920	27.290	27.187	1,332,477
2025-07-18	27.270	27.270	26.710	27.100	26.998	1,108,430
2025-07-17	26.310	27.500	26.310	26.870	26.769	1,151,640
2025-07-16	26.580	27.250	26.250	26.660	26.559	1,547,657
2025-07-15	26.300	26.590	26.000	26.390	26.290	1,229,947
2025-07-14	25.860	26.470	25.860	26.300	26.201	1,201,520
2025-07-11	26.080	26.420	25.820	26.050	25.952	1,108,989
2025-07-10	26.230	26.330	25.800	26.060	25.962	921,337
2025-07-09	26.230	26.980	25.800	26.240	26.141	1,408,319
2025-07-08	25.850	26.390	25.830	26.250	26.151	1,139,370
2025-07-07	25.980	26.050	25.460	26.000	25.902	962,478
2025-07-04	26.580	26.580	25.490	25.680	25.583	1,535,204
2025-07-03	26.580	26.730	25.800	26.520	26.420	1,650,792
2025-07-02	26.600	26.860	26.200	26.590	26.490	1,338,657
2025-07-01	27.530	27.550	26.100	26.730	26.629	2,293,939
2025-06-30	27.470	27.840	27.020	27.550	27.446	2,018,802
2025-06-27	27.060	29.170	26.830	27.140	27.038	3,080,875
2025-06-26	26.600	27.900	26.550	26.930	26.828	2,569,873
2025-06-25	26.250	27.250	26.000	27.250	27.147	3,377,823
2025-06-24	24.050	26.520	24.000	26.250	26.151	2,835,827
2025-06-23	23.800	24.150	23.400	24.100	24.009	1,166,336
2025-06-20	23.380	24.750	23.210	23.550	23.461	1,215,132
2025-06-19	24.040	24.940	23.280	23.330	23.242	1,348,595
2025-06-18	23.740	24.280	23.290	24.040	23.949	857,816
2025-06-17	24.220	24.580	23.680	23.980	23.889	763,934
2025-06-16	23.590	24.600	23.020	23.990	23.899	1,693,736
2025-06-13	23.830	24.190	23.110	23.180	23.092	1,047,798
2025-06-12	23.910	24.490	23.810	24.020	23.929	1,059,998
2025-06-11	25.010	25.120	24.010	24.210	24.119	1,986,107
2025-06-10	25.050	25.480	24.360	24.620	24.527	2,585,479
2025-06-09	23.070	25.390	22.730	25.110	25.015	2,748,981
2025-06-06	22.610	23.340	22.550	22.930	22.843	1,050,272
2025-06-05	22.360	22.730	22.130	22.590	22.505	686,315
2025-06-04	22.300	22.930	22.300	22.410	22.325	874,230
2025-06-03	22.780	22.780	22.120	22.190	22.106	1,395,221
2025-05-30	23.000	23.090	22.460	22.560	22.475	591,504
2025-05-29	23.130	23.270	22.780	22.990	22.903	732,662
2025-05-28	23.340	23.460	22.600	22.780	22.694	558,563
2025-05-27	23.190	23.310	22.550	23.000	22.913	756,138
2025-05-26	22.980	23.100	22.700	22.900	22.814	732,835
2025-05-23	23.080	23.330	22.620	22.770	22.684	922,683
2025-05-22	24.080	24.270	23.090	23.090	23.003	1,205,937
2025-05-21	24.590	24.590	23.610	24.070	23.979	1,349,185
2025-05-20	22.860	24.380	22.860	24.050	23.959	1,694,882
2025-05-19	23.710	23.710	22.560	22.940	22.853	1,442,409
2025-05-16	22.970	24.190	22.770	23.700	23.611	1,789,993
2025-05-15	22.760	23.260	22.500	22.970	22.883	784,121
2025-05-14	22.820	23.320	22.560	23.040	22.953	1,084,715
2025-05-13	23.090	23.090	22.660	22.830	22.744	971,981
2025-05-12	22.250	23.310	22.230	22.950	22.863	1,676,527
2025-05-09	22.470	22.800	21.920	22.150	22.066	1,044,581
2025-05-08	22.260	22.690	22.190	22.420	22.335	1,323,609
2025-05-07	22.870	23.370	22.160	22.470	22.385	2,012,458
2025-05-06	21.190	23.120	21.120	23.050	22.963	3,121,903
2025-04-30	19.900	21.340	19.900	21.080	21.000	2,443,550
2025-04-29	18.630	20.200	18.630	19.840	19.765	1,824,174
2025-04-28	18.650	18.950	18.260	18.720	18.649	657,955
2025-04-25	18.610	19.170	18.370	18.680	18.609	1,107,181
2025-04-24	18.500	19.600	18.500	18.620	18.550	1,426,092
2025-04-23	18.530	19.090	18.390	18.500	18.430	984,704

← NewerPage 6 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.