Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-01	0.290	0.290	0.284	0.287	0.287	40,881
2022-10-31	0.290	0.291	0.284	0.286	0.286	93,100
2022-10-28	0.287	0.291	0.282	0.286	0.286	18,511
2022-10-27	0.283	0.292	0.283	0.290	0.290	52,639
2022-10-26	0.290	0.291	0.288	0.291	0.291	106,065
2022-10-25	0.288	0.294	0.279	0.287	0.287	52,507
2022-10-24	0.298	0.298	0.286	0.294	0.294	97,866
2022-10-21	0.298	0.299	0.294	0.294	0.294	5,800
2022-10-20	0.292	0.298	0.292	0.295	0.295	27,874
2022-10-19	0.297	0.298	0.290	0.298	0.298	64,114
2022-10-18	0.300	0.301	0.299	0.299	0.299	7,400
2022-10-17	0.301	0.301	0.297	0.300	0.300	18,989
2022-10-14	0.300	0.301	0.297	0.300	0.300	78,056
2022-10-13	0.294	0.300	0.291	0.299	0.299	154,444
2022-10-12	0.296	0.296	0.286	0.294	0.294	54,494
2022-10-11	0.291	0.291	0.291	0.291	0.291	500
2022-10-10	0.297	0.297	0.291	0.291	0.291	25,970
2022-09-30	0.296	0.296	0.288	0.291	0.291	3,100
2022-09-29	0.282	0.297	0.282	0.293	0.293	70,768
2022-09-28	0.297	0.297	0.280	0.287	0.287	89,830
2022-09-27	0.288	0.297	0.283	0.291	0.291	88,200
2022-09-26	0.311	0.311	0.280	0.292	0.292	162,284
2022-09-23	0.310	0.312	0.309	0.309	0.309	67,121
2022-09-22	0.309	0.312	0.309	0.311	0.311	22,689
2022-09-21	0.312	0.312	0.310	0.311	0.311	71,200
2022-09-20	0.311	0.312	0.308	0.310	0.310	22,630
2022-09-19	0.311	0.311	0.308	0.311	0.311	33,248
2022-09-16	0.310	0.313	0.310	0.313	0.313	56,866
2022-09-15	0.313	0.314	0.310	0.313	0.313	197,078
2022-09-14	0.310	0.312	0.310	0.311	0.311	16,400
2022-09-13	0.313	0.314	0.312	0.313	0.313	33,057
2022-09-09	0.312	0.313	0.309	0.313	0.313	86,337
2022-09-08	0.312	0.313	0.309	0.309	0.309	84,782
2022-09-07	0.312	0.312	0.311	0.312	0.312	15,740
2022-09-06	0.312	0.313	0.310	0.313	0.313	86,518
2022-09-05	0.310	0.313	0.310	0.312	0.312	57,959
2022-09-02	0.310	0.312	0.310	0.312	0.312	22,704
2022-09-01	0.309	0.312	0.308	0.312	0.312	99,601
2022-08-31	0.313	0.313	0.308	0.310	0.310	71,600
2022-08-30	0.312	0.312	0.310	0.312	0.312	75,597
2022-08-29	0.310	0.313	0.308	0.311	0.311	250,472
2022-08-26	0.310	0.310	0.309	0.309	0.309	40,889
2022-08-25	0.310	0.311	0.308	0.309	0.309	198,356
2022-08-24	0.310	0.310	0.309	0.309	0.309	52,900
2022-08-23	0.310	0.310	0.309	0.310	0.310	46,930
2022-08-22	0.311	0.311	0.308	0.309	0.309	84,700
2022-08-19	0.310	0.312	0.309	0.311	0.311	125,029
2022-08-18	0.310	0.313	0.310	0.310	0.310	48,914
2022-08-17	0.313	0.313	0.311	0.312	0.312	38,201
2022-08-16	0.312	0.313	0.310	0.312	0.312	66,300
2022-08-15	0.313	0.313	0.310	0.312	0.312	54,857
2022-08-12	0.310	0.313	0.310	0.312	0.312	28,414
2022-08-11	0.309	0.313	0.309	0.313	0.313	63,134
2022-08-10	0.310	0.310	0.308	0.308	0.308	33,016
2022-08-09	0.310	0.313	0.309	0.312	0.312	23,330
2022-08-08	0.312	0.314	0.309	0.312	0.312	42,300
2022-08-05	0.308	0.312	0.308	0.312	0.312	54,700
2022-08-04	0.312	0.313	0.307	0.311	0.311	80,942

← NewerPage 17 of 21 · 1,218 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.