Guangdong Greenway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.790	18.790	18.110	18.480	18.410	1,026,639
2025-04-21	18.350	18.700	18.080	18.360	18.291	511,218
2025-04-18	18.380	18.590	18.040	18.350	18.281	658,372
2025-04-17	17.920	18.470	17.920	18.330	18.261	479,006
2025-04-16	18.880	18.880	17.810	18.100	18.032	540,773
2025-04-15	18.000	18.980	18.000	18.310	18.241	649,619
2025-04-14	19.500	19.500	18.050	18.320	18.251	665,852
2025-04-11	17.900	18.280	17.860	17.960	17.892	384,867
2025-04-10	18.270	18.460	17.790	18.060	17.992	604,058
2025-04-09	16.810	17.690	15.530	17.420	17.354	756,687
2025-04-08	16.000	16.900	16.000	16.580	16.517	783,655
2025-04-07	19.080	19.080	15.700	16.030	15.970	1,188,554
2025-04-03	19.920	20.280	19.350	19.580	19.506	614,975
2025-04-02	19.760	19.890	19.330	19.710	19.636	576,293
2025-04-01	19.030	19.930	18.870	19.520	19.446	697,861
2025-03-31	19.030	19.250	18.680	19.030	18.958	464,994
2025-03-28	19.850	19.850	19.040	19.240	19.167	395,992
2025-03-27	19.650	19.870	19.070	19.570	19.496	767,770
2025-03-26	19.040	20.100	18.990	19.740	19.665	689,918
2025-03-25	19.220	19.490	18.730	19.290	19.217	667,459
2025-03-24	20.130	20.220	18.550	19.150	19.078	970,045
2025-03-21	20.460	20.460	19.750	19.820	19.745	1,007,162
2025-03-20	20.570	20.640	20.110	20.430	20.353	850,886
2025-03-19	20.970	20.990	20.300	20.500	20.423	1,017,355
2025-03-18	20.380	20.980	20.370	20.700	20.622	1,164,375
2025-03-17	20.390	20.730	20.220	20.320	20.243	567,365
2025-03-14	19.900	20.530	19.790	20.500	20.423	992,204
2025-03-13	20.510	20.600	19.840	20.110	20.034	1,193,095
2025-03-12	20.040	21.410	20.040	20.560	20.482	1,599,892
2025-03-11	19.770	20.070	19.500	20.040	19.964	758,609
2025-03-10	19.540	19.900	19.420	19.770	19.695	550,616
2025-03-07	19.900	19.900	19.440	19.550	19.476	564,533
2025-03-06	19.990	20.200	19.610	19.880	19.805	800,783
2025-03-05	20.140	20.140	19.310	19.590	19.516	724,121
2025-03-04	20.100	20.170	19.620	20.030	19.954	734,430
2025-03-03	19.580	20.550	19.580	19.900	19.825	1,227,237
2025-02-28	20.180	20.300	19.500	19.500	19.426	989,501
2025-02-27	20.020	20.750	19.810	20.230	20.154	1,432,788
2025-02-26	19.770	20.330	19.770	20.140	20.064	989,615
2025-02-25	19.750	20.190	19.660	19.790	19.715	906,466
2025-02-24	19.700	20.300	19.100	19.970	19.895	1,505,237
2025-02-21	19.100	19.700	19.070	19.630	19.556	1,127,473
2025-02-20	19.550	19.550	19.010	19.290	19.217	605,334
2025-02-19	18.730	19.340	18.330	19.240	19.167	830,796
2025-02-18	19.240	19.460	18.630	18.730	18.659	968,654
2025-02-17	18.990	19.230	18.470	18.830	18.759	615,736
2025-02-14	19.000	19.280	18.610	18.770	18.699	522,355
2025-02-13	19.500	19.520	18.920	18.970	18.898	546,943
2025-02-12	19.220	19.430	19.110	19.310	19.237	463,177
2025-02-11	19.270	19.310	19.000	19.200	19.128	651,525
2025-02-10	19.570	19.650	18.820	19.280	19.207	895,628
2025-02-07	18.480	20.900	18.370	19.580	19.506	2,370,722
2025-02-06	17.880	18.430	17.740	18.390	18.321	467,927
2025-02-05	17.980	17.980	17.530	17.870	17.803	552,788
2025-01-27	17.840	18.280	17.540	17.660	17.593	505,945
2025-01-24	17.520	17.960	17.070	17.930	17.862	550,093
2025-01-23	17.580	17.880	16.900	17.350	17.285	864,575
2025-01-22	18.280	18.280	17.500	17.580	17.514	378,419
2025-01-21	18.030	18.110	17.580	17.850	17.783	365,032
2025-01-20	17.480	18.190	17.400	18.090	18.022	526,220

← NewerPage 7 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.