Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.312	0.313	0.306	0.312	0.312	132,445
2022-08-01	0.318	0.318	0.314	0.315	0.315	67,030
2022-07-29	0.320	0.320	0.317	0.317	0.317	53,254
2022-07-28	0.320	0.320	0.317	0.318	0.318	52,999
2022-07-27	0.317	0.320	0.316	0.318	0.318	56,500
2022-07-26	0.315	0.320	0.315	0.319	0.319	126,913
2022-07-25	0.317	0.319	0.317	0.317	0.317	8,300
2022-07-22	0.321	0.321	0.315	0.317	0.317	37,735
2022-07-21	0.320	0.322	0.317	0.317	0.317	113,000
2022-07-20	0.319	0.319	0.317	0.319	0.319	68,581
2022-07-19	0.316	0.318	0.314	0.318	0.318	67,900
2022-07-18	0.319	0.319	0.312	0.313	0.313	48,691
2022-07-15	0.318	0.321	0.310	0.310	0.310	234,819
2022-07-14	0.320	0.320	0.318	0.318	0.318	43,800
2022-07-13	0.321	0.322	0.318	0.319	0.319	68,047
2022-07-12	0.322	0.322	0.318	0.320	0.320	18,724
2022-07-11	0.321	0.321	0.317	0.318	0.318	28,330
2022-07-08	0.316	0.322	0.316	0.322	0.322	3,500
2022-07-07	0.316	0.322	0.316	0.321	0.321	180,148
2022-07-06	0.321	0.324	0.319	0.319	0.319	106,900
2022-07-05	0.324	0.327	0.320	0.321	0.321	100,914
2022-07-04	0.323	0.326	0.323	0.323	0.323	32,714
2022-07-01	0.326	0.328	0.325	0.325	0.325	56,100
2022-06-30	0.327	0.330	0.327	0.328	0.328	92,359
2022-06-29	0.330	0.330	0.328	0.330	0.330	82,776
2022-06-28	0.330	0.331	0.326	0.329	0.329	50,109
2022-06-27	0.326	0.331	0.326	0.329	0.329	108,200
2022-06-24	0.326	0.334	0.326	0.327	0.327	94,958
2022-06-23	0.333	0.333	0.327	0.328	0.328	77,161
2022-06-22	0.331	0.331	0.327	0.327	0.327	70,048
2022-06-21	0.333	0.338	0.328	0.329	0.329	145,000
2022-06-20	0.323	0.345	0.323	0.329	0.329	432,500
2022-06-17	0.322	0.323	0.316	0.323	0.323	107,000
2022-06-16	0.326	0.326	0.317	0.322	0.322	61,219
2022-06-15	0.313	0.326	0.313	0.320	0.320	351,066
2022-06-14	0.315	0.315	0.309	0.313	0.313	154,649
2022-06-13	0.318	0.318	0.310	0.315	0.315	127,289
2022-06-10	0.320	0.323	0.310	0.318	0.318	252,095
2022-06-09	0.322	0.322	0.318	0.321	0.321	18,300
2022-06-08	0.327	0.327	0.316	0.320	0.320	69,400
2022-06-07	0.321	0.325	0.320	0.325	0.325	267,411
2022-06-06	0.326	0.328	0.319	0.320	0.320	171,468
2022-06-02	0.323	0.330	0.319	0.324	0.324	158,634
2022-06-01	0.327	0.327	0.323	0.324	0.324	87,300
2022-05-31	0.328	0.328	0.324	0.327	0.327	96,700
2022-05-30	0.324	0.329	0.324	0.326	0.326	98,657
2022-05-27	0.330	0.330	0.324	0.327	0.327	35,592
2022-05-26	0.321	0.330	0.321	0.325	0.325	85,389
2022-05-25	0.329	0.330	0.320	0.321	0.321	60,000
2022-05-24	0.328	0.329	0.321	0.321	0.321	79,500
2022-05-23	0.327	0.329	0.318	0.326	0.326	127,191
2022-05-20	0.322	0.336	0.321	0.327	0.327	117,953
2022-05-19	0.334	0.337	0.327	0.331	0.331	171,480
2022-05-18	0.335	0.335	0.327	0.330	0.330	284,803
2022-05-17	0.327	0.335	0.319	0.327	0.327	449,421
2022-05-16	0.329	0.329	0.319	0.322	0.322	146,200
2022-05-13	0.311	0.323	0.311	0.319	0.319	261,800
2022-05-12	0.310	0.316	0.310	0.312	0.312	43,318
2022-05-11	0.310	0.318	0.310	0.311	0.311	98,299
2022-05-10	0.311	0.319	0.310	0.315	0.315	93,078

← NewerPage 18 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.