Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.317	0.322	0.311	0.318	0.318	329,547
2023-01-31	0.308	0.318	0.308	0.316	0.316	1,056,395
2023-01-30	0.309	0.309	0.305	0.307	0.307	218,790
2023-01-20	0.309	0.309	0.304	0.309	0.309	318,647
2023-01-19	0.309	0.310	0.306	0.310	0.310	251,848
2023-01-18	0.309	0.309	0.305	0.308	0.308	48,500
2023-01-17	0.311	0.311	0.304	0.308	0.308	142,048
2023-01-16	0.310	0.311	0.306	0.310	0.310	125,315
2023-01-13	0.308	0.310	0.307	0.310	0.310	52,900
2023-01-12	0.303	0.307	0.302	0.306	0.306	13,516
2023-01-11	0.310	0.310	0.303	0.304	0.304	188,424
2023-01-10	0.313	0.313	0.305	0.309	0.309	123,297
2023-01-09	0.317	0.317	0.308	0.308	0.308	204,354
2023-01-06	0.316	0.319	0.312	0.313	0.313	179,953
2023-01-05	0.314	0.319	0.311	0.316	0.316	71,530
2023-01-04	0.314	0.318	0.313	0.314	0.314	160,959
2023-01-03	0.314	0.315	0.305	0.312	0.312	158,498
2022-12-30	0.310	0.314	0.301	0.313	0.313	73,650
2022-12-29	0.313	0.313	0.306	0.312	0.312	66,137
2022-12-28	0.306	0.318	0.300	0.309	0.309	640,341
2022-12-27	0.310	0.314	0.304	0.305	0.305	142,585
2022-12-26	0.304	0.308	0.301	0.306	0.306	243,400
2022-12-23	0.314	0.317	0.300	0.301	0.301	143,400
2022-12-22	0.316	0.319	0.311	0.311	0.311	50,100
2022-12-21	0.317	0.317	0.307	0.314	0.314	127,048
2022-12-20	0.320	0.320	0.300	0.315	0.315	150,500
2022-12-19	0.328	0.330	0.317	0.317	0.317	236,700
2022-12-16	0.318	0.328	0.318	0.324	0.324	353,330
2022-12-15	0.315	0.319	0.315	0.316	0.316	50,757
2022-12-14	0.327	0.328	0.313	0.317	0.317	447,856
2022-12-13	0.324	0.327	0.321	0.327	0.327	211,200
2022-12-12	0.333	0.335	0.320	0.325	0.325	503,797
2022-12-09	0.335	0.345	0.334	0.335	0.335	522,626
2022-12-08	0.336	0.337	0.329	0.332	0.332	166,100
2022-12-07	0.333	0.338	0.322	0.334	0.334	463,322
2022-12-06	0.334	0.335	0.326	0.330	0.330	264,301
2022-12-05	0.331	0.337	0.331	0.337	0.337	685,891
2022-12-02	0.342	0.342	0.329	0.334	0.334	663,684
2022-12-01	0.359	0.366	0.336	0.344	0.344	2,102,233
2022-11-30	0.342	0.346	0.333	0.333	0.333	852,119
2022-11-29	0.324	0.344	0.323	0.340	0.340	1,690,150
2022-11-28	0.319	0.320	0.300	0.314	0.314	439,384
2022-11-25	0.318	0.326	0.316	0.320	0.320	378,479
2022-11-24	0.310	0.320	0.310	0.315	0.315	373,977
2022-11-23	0.316	0.316	0.303	0.309	0.309	204,182
2022-11-22	0.315	0.320	0.311	0.316	0.316	366,377
2022-11-21	0.325	0.325	0.312	0.318	0.318	300,104
2022-11-18	0.324	0.333	0.324	0.329	0.329	293,214
2022-11-17	0.315	0.338	0.312	0.331	0.331	965,200
2022-11-16	0.323	0.335	0.309	0.315	0.315	748,706
2022-11-15	0.301	0.330	0.300	0.328	0.328	1,456,593
2022-11-14	0.300	0.308	0.296	0.300	0.300	469,223
2022-11-11	0.290	0.307	0.288	0.298	0.298	511,344
2022-11-10	0.289	0.290	0.288	0.289	0.289	51,800
2022-11-09	0.289	0.290	0.287	0.289	0.289	10,257
2022-11-08	0.289	0.290	0.286	0.289	0.289	26,059
2022-11-07	0.290	0.290	0.287	0.290	0.290	47,157
2022-11-04	0.288	0.292	0.286	0.290	0.290	112,459
2022-11-03	0.289	0.289	0.281	0.287	0.287	60,800
2022-11-02	0.290	0.290	0.284	0.287	0.287	42,400

← NewerPage 16 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.