Guangdong Greenway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19.700 | 20.600 | 19.420 | 20.410 | 20.333 | 866,986 |
| 2024-10-24 | 20.260 | 20.400 | 19.650 | 19.700 | 19.626 | 480,300 |
| 2024-10-23 | 20.210 | 20.750 | 20.190 | 20.250 | 20.174 | 646,828 |
| 2024-10-22 | 20.120 | 20.750 | 19.730 | 20.480 | 20.403 | 929,855 |
| 2024-10-21 | 19.700 | 20.800 | 19.700 | 20.090 | 20.014 | 1,139,749 |
| 2024-10-18 | 18.800 | 20.000 | 18.750 | 19.550 | 19.476 | 1,217,083 |
| 2024-10-17 | 19.120 | 19.260 | 18.790 | 18.790 | 18.719 | 357,041 |
| 2024-10-16 | 19.150 | 19.300 | 18.510 | 18.820 | 18.749 | 681,790 |
| 2024-10-15 | 19.300 | 20.000 | 18.750 | 19.260 | 19.187 | 1,084,787 |
| 2024-10-14 | 18.550 | 19.170 | 18.080 | 18.970 | 18.898 | 1,007,834 |
| 2024-10-11 | 20.000 | 20.340 | 18.300 | 18.640 | 18.570 | 2,167,646 |
| 2024-10-10 | 19.000 | 21.760 | 18.900 | 20.190 | 20.114 | 2,814,240 |
| 2024-10-09 | 19.070 | 20.560 | 18.030 | 18.150 | 18.081 | 1,717,473 |
| 2024-10-08 | 21.500 | 21.500 | 19.300 | 20.570 | 20.492 | 2,192,712 |
| 2024-09-30 | 16.500 | 18.290 | 15.870 | 18.000 | 17.932 | 1,669,657 |
| 2024-09-27 | 14.800 | 15.850 | 14.640 | 15.600 | 15.541 | 759,907 |
| 2024-09-26 | 14.100 | 14.500 | 13.930 | 14.400 | 14.346 | 708,379 |
| 2024-09-25 | 13.900 | 14.330 | 13.900 | 14.120 | 14.067 | 703,816 |
| 2024-09-24 | 13.270 | 13.760 | 13.110 | 13.760 | 13.708 | 537,420 |
| 2024-09-23 | 13.150 | 13.260 | 12.920 | 13.080 | 13.031 | 287,743 |
| 2024-09-20 | 13.280 | 13.360 | 12.960 | 13.070 | 13.021 | 311,400 |
| 2024-09-19 | 13.270 | 13.510 | 13.000 | 13.260 | 13.210 | 384,422 |
| 2024-09-18 | 13.650 | 13.680 | 12.800 | 13.060 | 13.011 | 543,756 |
| 2024-09-13 | 14.170 | 14.170 | 13.600 | 13.610 | 13.559 | 405,462 |
| 2024-09-12 | 14.110 | 14.420 | 14.030 | 14.170 | 14.117 | 304,701 |
| 2024-09-11 | 13.620 | 14.180 | 13.580 | 14.110 | 14.057 | 508,912 |
| 2024-09-10 | 13.760 | 13.790 | 13.400 | 13.690 | 13.638 | 381,180 |
| 2024-09-09 | 14.080 | 14.080 | 13.470 | 13.600 | 13.549 | 481,212 |
| 2024-09-06 | 14.540 | 14.550 | 13.800 | 13.860 | 13.808 | 572,151 |
| 2024-09-05 | 14.590 | 14.770 | 14.330 | 14.540 | 14.485 | 442,488 |
| 2024-09-04 | 14.450 | 14.840 | 14.140 | 14.590 | 14.535 | 552,948 |
| 2024-09-03 | 14.380 | 14.680 | 14.050 | 14.450 | 14.395 | 744,322 |
| 2024-09-02 | 14.170 | 14.940 | 14.010 | 14.360 | 14.306 | 1,204,658 |
| 2024-08-30 | 14.040 | 14.390 | 14.010 | 14.050 | 13.997 | 738,282 |
| 2024-08-29 | 13.560 | 14.150 | 13.490 | 14.030 | 13.977 | 367,185 |
| 2024-08-28 | 13.810 | 13.870 | 13.390 | 13.610 | 13.559 | 288,366 |
| 2024-08-27 | 14.220 | 14.240 | 13.550 | 13.600 | 13.549 | 489,845 |
| 2024-08-26 | 13.690 | 14.450 | 13.690 | 13.980 | 13.927 | 533,223 |
| 2024-08-23 | 14.220 | 14.230 | 13.560 | 13.770 | 13.718 | 457,060 |
| 2024-08-22 | 14.070 | 14.730 | 13.860 | 14.350 | 14.296 | 567,437 |
| 2024-08-21 | 14.080 | 14.440 | 13.940 | 13.990 | 13.937 | 267,855 |
| 2024-08-20 | 14.580 | 14.580 | 14.000 | 14.190 | 14.136 | 237,757 |
| 2024-08-19 | 14.550 | 14.720 | 14.300 | 14.360 | 14.306 | 213,352 |
| 2024-08-16 | 14.670 | 14.940 | 14.450 | 14.470 | 14.415 | 255,763 |
| 2024-08-15 | 14.830 | 15.100 | 14.600 | 14.690 | 14.635 | 226,093 |
| 2024-08-14 | 14.880 | 14.980 | 14.640 | 14.770 | 14.714 | 156,342 |
| 2024-08-13 | 14.570 | 14.910 | 14.400 | 14.770 | 14.714 | 305,339 |
| 2024-08-12 | 14.860 | 14.870 | 14.500 | 14.570 | 14.515 | 280,797 |
| 2024-08-09 | 15.040 | 15.340 | 14.800 | 14.800 | 14.744 | 354,617 |
| 2024-08-08 | 15.230 | 15.400 | 14.920 | 14.970 | 14.914 | 439,736 |
| 2024-08-07 | 15.370 | 15.540 | 15.100 | 15.460 | 15.402 | 342,599 |
| 2024-08-06 | 14.920 | 15.450 | 14.920 | 15.290 | 15.232 | 490,296 |
| 2024-08-05 | 15.510 | 15.730 | 14.880 | 14.910 | 14.854 | 397,027 |
| 2024-08-02 | 15.570 | 15.840 | 15.360 | 15.510 | 15.451 | 389,963 |
| 2024-08-01 | 15.630 | 15.770 | 15.510 | 15.560 | 15.501 | 282,190 |
| 2024-07-31 | 14.830 | 15.580 | 14.830 | 15.530 | 15.471 | 409,901 |
| 2024-07-30 | 15.000 | 15.090 | 14.850 | 14.940 | 14.884 | 223,501 |
| 2024-07-29 | 15.100 | 15.390 | 14.960 | 15.000 | 14.943 | 283,981 |
| 2024-07-26 | 14.870 | 15.330 | 14.870 | 15.290 | 15.232 | 349,799 |
| 2024-07-25 | 14.800 | 15.370 | 14.610 | 14.860 | 14.804 | 357,540 |
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.