Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.267	0.267	0.255	0.262	0.262	118,357
2023-04-26	0.260	0.271	0.260	0.268	0.268	37,716
2023-04-25	0.266	0.268	0.266	0.267	0.267	39,074
2023-04-24	0.268	0.272	0.262	0.267	0.267	108,217
2023-04-21	0.279	0.279	0.270	0.273	0.273	71,371
2023-04-20	0.277	0.283	0.276	0.276	0.276	101,181
2023-04-19	0.280	0.283	0.278	0.278	0.278	101,057
2023-04-18	0.280	0.283	0.280	0.283	0.283	27,228
2023-04-17	0.284	0.284	0.280	0.281	0.281	11,428
2023-04-14	0.279	0.286	0.278	0.280	0.280	138,432
2023-04-13	0.282	0.282	0.278	0.282	0.282	38,955
2023-04-12	0.281	0.283	0.278	0.282	0.282	66,700
2023-04-11	0.283	0.283	0.281	0.282	0.282	90,164
2023-04-10	0.281	0.284	0.281	0.283	0.283	41,476
2023-04-07	0.280	0.284	0.277	0.284	0.284	127,903
2023-04-06	0.278	0.280	0.277	0.280	0.280	53,368
2023-04-04	0.278	0.281	0.277	0.278	0.278	54,900
2023-04-03	0.278	0.282	0.276	0.281	0.281	143,160
2023-03-31	0.283	0.283	0.277	0.281	0.281	71,900
2023-03-30	0.286	0.286	0.278	0.283	0.283	196,640
2023-03-29	0.282	0.289	0.280	0.285	0.285	57,200
2023-03-28	0.287	0.287	0.282	0.282	0.282	147,862
2023-03-27	0.289	0.292	0.286	0.289	0.289	85,051
2023-03-24	0.297	0.297	0.288	0.290	0.290	77,043
2023-03-23	0.297	0.297	0.291	0.296	0.296	12,300
2023-03-22	0.295	0.298	0.294	0.295	0.295	50,830
2023-03-21	0.295	0.295	0.290	0.291	0.291	23,344
2023-03-20	0.298	0.298	0.291	0.291	0.291	152,900
2023-03-17	0.288	0.297	0.288	0.295	0.295	209,689
2023-03-16	0.292	0.292	0.290	0.291	0.291	23,900
2023-03-15	0.288	0.293	0.288	0.293	0.293	78,700
2023-03-14	0.292	0.292	0.286	0.288	0.288	169,062
2023-03-13	0.292	0.296	0.291	0.294	0.294	46,856
2023-03-10	0.292	0.297	0.291	0.292	0.292	100,400
2023-03-09	0.298	0.298	0.296	0.296	0.296	20,696
2023-03-08	0.302	0.302	0.295	0.298	0.298	63,130
2023-03-07	0.300	0.303	0.298	0.300	0.300	191,900
2023-03-06	0.301	0.304	0.301	0.301	0.301	91,394
2023-03-03	0.301	0.304	0.300	0.304	0.304	99,600
2023-03-02	0.303	0.305	0.301	0.304	0.304	25,064
2023-03-01	0.305	0.305	0.300	0.302	0.302	122,281
2023-02-28	0.302	0.306	0.301	0.305	0.305	59,057
2023-02-27	0.303	0.305	0.302	0.305	0.305	40,787
2023-02-24	0.306	0.306	0.303	0.306	0.306	72,522
2023-02-23	0.303	0.306	0.303	0.304	0.304	15,988
2023-02-22	0.307	0.307	0.304	0.304	0.304	15,864
2023-02-21	0.307	0.307	0.305	0.307	0.307	119,738
2023-02-20	0.301	0.306	0.301	0.306	0.306	74,513
2023-02-17	0.307	0.307	0.302	0.305	0.305	50,970
2023-02-16	0.303	0.307	0.303	0.305	0.305	168,133
2023-02-15	0.305	0.305	0.304	0.304	0.304	46,153
2023-02-14	0.306	0.306	0.300	0.306	0.306	233,830
2023-02-13	0.309	0.309	0.302	0.305	0.305	155,211
2023-02-10	0.309	0.309	0.307	0.308	0.308	52,300
2023-02-09	0.310	0.310	0.305	0.308	0.308	226,694
2023-02-08	0.311	0.311	0.307	0.311	0.311	124,900
2023-02-07	0.307	0.313	0.306	0.309	0.309	133,926
2023-02-06	0.315	0.315	0.308	0.309	0.309	165,947
2023-02-03	0.316	0.316	0.310	0.315	0.315	219,630
2023-02-02	0.318	0.319	0.315	0.317	0.317	139,500

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-14	0.0039 CNY
2020-07-02	0.0042 CNY
2019-06-13	0.0030 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.