Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.323	0.323	0.312	0.319	0.319	107,078
2022-05-06	0.320	0.324	0.313	0.317	0.317	33,557
2022-05-05	0.324	0.327	0.320	0.324	0.324	121,300
2022-04-29	0.323	0.324	0.313	0.324	0.324	146,282
2022-04-28	0.318	0.323	0.313	0.319	0.319	42,300
2022-04-27	0.316	0.318	0.306	0.318	0.318	147,100
2022-04-26	0.320	0.320	0.311	0.317	0.317	107,800
2022-04-25	0.323	0.323	0.310	0.311	0.311	132,172
2022-04-22	0.322	0.323	0.306	0.323	0.323	364,134
2022-04-21	0.341	0.341	0.320	0.328	0.328	387,000
2022-04-20	0.342	0.348	0.340	0.342	0.342	98,200
2022-04-19	0.340	0.349	0.340	0.349	0.349	117,516
2022-04-18	0.341	0.354	0.341	0.345	0.345	54,400
2022-04-15	0.350	0.356	0.347	0.349	0.349	625,285
2022-04-14	0.347	0.348	0.345	0.346	0.346	152,510
2022-04-13	0.343	0.350	0.342	0.343	0.343	214,662
2022-04-12	0.343	0.350	0.342	0.348	0.348	129,267
2022-04-11	0.353	0.354	0.343	0.344	0.344	267,600
2022-04-08	0.353	0.358	0.351	0.356	0.356	349,455
2022-04-07	0.361	0.361	0.343	0.350	0.350	1,006,794
2022-04-06	0.361	0.380	0.355	0.368	0.368	1,209,167
2022-04-01	0.341	0.346	0.337	0.345	0.345	269,000
2022-03-31	0.343	0.350	0.333	0.344	0.344	271,680
2022-03-30	0.337	0.345	0.332	0.343	0.343	422,652
2022-03-29	0.338	0.342	0.331	0.335	0.335	321,750
2022-03-28	0.335	0.340	0.333	0.339	0.339	328,235
2022-03-25	0.331	0.337	0.330	0.333	0.333	177,700
2022-03-24	0.331	0.333	0.328	0.330	0.330	93,714
2022-03-23	0.335	0.337	0.329	0.332	0.332	253,887
2022-03-22	0.327	0.346	0.327	0.336	0.336	504,700
2022-03-21	0.320	0.337	0.306	0.336	0.336	837,014
2022-03-18	0.319	0.320	0.315	0.320	0.320	139,328
2022-03-17	0.313	0.321	0.313	0.316	0.316	204,600
2022-03-16	0.303	0.313	0.303	0.312	0.312	162,032
2022-03-15	0.314	0.316	0.301	0.311	0.311	141,716
2022-03-14	0.312	0.318	0.309	0.314	0.314	58,700
2022-03-11	0.320	0.320	0.311	0.314	0.314	151,872
2022-03-10	0.323	0.328	0.317	0.319	0.319	81,000
2022-03-09	0.319	0.321	0.315	0.320	0.320	63,405
2022-03-08	0.322	0.322	0.315	0.319	0.319	82,535
2022-03-07	0.326	0.326	0.317	0.322	0.322	66,203
2022-03-04	0.322	0.327	0.321	0.326	0.326	92,010
2022-03-03	0.328	0.328	0.325	0.328	0.328	9,000
2022-03-02	0.328	0.328	0.325	0.326	0.326	15,600
2022-03-01	0.328	0.328	0.323	0.328	0.328	12,800
2022-02-28	0.320	0.330	0.320	0.327	0.327	43,441
2022-02-25	0.330	0.330	0.326	0.326	0.326	59,884
2022-02-24	0.327	0.332	0.325	0.325	0.325	107,840
2022-02-23	0.328	0.334	0.326	0.330	0.330	98,400
2022-02-22	0.328	0.334	0.328	0.334	0.334	93,821
2022-02-21	0.330	0.333	0.326	0.333	0.333	73,657
2022-02-18	0.331	0.336	0.327	0.332	0.332	193,188
2022-02-17	0.339	0.339	0.332	0.334	0.334	37,217
2022-02-16	0.335	0.336	0.332	0.335	0.335	29,000
2022-02-15	0.338	0.338	0.335	0.338	0.338	30,154
2022-02-14	0.338	0.338	0.334	0.338	0.338	18,900
2022-02-11	0.331	0.338	0.331	0.337	0.337	23,627
2022-02-10	0.334	0.337	0.332	0.335	0.335	20,414
2022-02-09	0.339	0.340	0.335	0.338	0.338	41,246
2022-02-08	0.334	0.339	0.331	0.337	0.337	98,475

← NewerPage 19 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.