Greattown Holdings Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.341	0.341	0.330	0.336	0.336	85,657
2022-01-28	0.336	0.338	0.334	0.338	0.338	79,535
2022-01-27	0.336	0.336	0.331	0.335	0.335	26,810
2022-01-26	0.330	0.337	0.330	0.333	0.333	7,430
2022-01-25	0.339	0.339	0.332	0.333	0.333	33,133
2022-01-24	0.336	0.336	0.332	0.336	0.336	58,717
2022-01-21	0.335	0.342	0.335	0.341	0.341	116,440
2022-01-20	0.341	0.343	0.337	0.342	0.342	13,940
2022-01-19	0.346	0.346	0.340	0.342	0.342	29,200
2022-01-18	0.340	0.347	0.338	0.341	0.341	93,548
2022-01-17	0.345	0.351	0.341	0.348	0.348	209,247
2022-01-14	0.356	0.356	0.344	0.350	0.350	90,000
2022-01-13	0.348	0.364	0.342	0.350	0.350	440,375
2022-01-12	0.350	0.350	0.342	0.345	0.345	126,487
2022-01-11	0.368	0.368	0.342	0.344	0.344	288,517
2022-01-10	0.353	0.353	0.348	0.349	0.349	173,620
2022-01-07	0.350	0.351	0.346	0.349	0.349	193,000
2022-01-06	0.343	0.351	0.340	0.350	0.350	637,928
2022-01-05	0.335	0.349	0.335	0.340	0.340	553,002
2022-01-04	0.341	0.341	0.336	0.336	0.336	157,888
2021-12-31	0.337	0.339	0.336	0.339	0.339	173,978
2021-12-30	0.333	0.338	0.333	0.336	0.336	72,171
2021-12-29	0.336	0.337	0.332	0.336	0.336	78,445
2021-12-28	0.329	0.343	0.327	0.335	0.335	123,216
2021-12-27	0.328	0.334	0.324	0.331	0.331	141,253
2021-12-24	0.328	0.337	0.328	0.333	0.333	51,042
2021-12-23	0.337	0.337	0.331	0.333	0.333	45,455
2021-12-22	0.342	0.342	0.334	0.334	0.334	228,102
2021-12-21	0.322	0.343	0.321	0.339	0.339	1,034,913
2021-12-20	0.320	0.323	0.320	0.321	0.321	178,503
2021-12-17	0.314	0.321	0.314	0.318	0.318	147,105
2021-12-16	0.317	0.317	0.314	0.317	0.317	43,935
2021-12-15	0.315	0.317	0.313	0.316	0.316	46,321
2021-12-14	0.314	0.317	0.314	0.315	0.315	16,800
2021-12-13	0.318	0.318	0.312	0.313	0.313	32,358
2021-12-10	0.311	0.316	0.311	0.315	0.315	146,256
2021-12-09	0.307	0.311	0.307	0.311	0.311	55,041
2021-12-08	0.306	0.310	0.306	0.308	0.308	27,593
2021-12-07	0.311	0.311	0.305	0.306	0.306	86,800
2021-12-06	0.310	0.312	0.309	0.310	0.310	58,300
2021-12-03	0.309	0.310	0.308	0.309	0.309	15,086
2021-12-02	0.310	0.310	0.308	0.308	0.308	45,237
2021-12-01	0.310	0.311	0.306	0.311	0.311	62,859
2021-11-30	0.303	0.311	0.303	0.311	0.311	39,659
2021-11-29	0.310	0.310	0.306	0.308	0.308	40,000
2021-11-26	0.313	0.313	0.301	0.306	0.306	106,962
2021-11-25	0.314	0.314	0.309	0.310	0.310	89,100
2021-11-24	0.310	0.314	0.310	0.314	0.314	79,251
2021-11-23	0.311	0.313	0.310	0.311	0.311	22,700
2021-11-22	0.310	0.313	0.309	0.313	0.313	139,921
2021-11-19	0.310	0.313	0.306	0.313	0.313	52,700
2021-11-18	0.312	0.313	0.310	0.313	0.313	64,307
2021-11-17	0.313	0.313	0.309	0.312	0.312	218,315
2021-11-16	0.312	0.315	0.310	0.312	0.312	86,800
2021-11-15	0.318	0.318	0.311	0.316	0.316	142,300
2021-11-12	0.320	0.320	0.312	0.318	0.318	100,339
2021-11-11	0.315	0.321	0.315	0.321	0.321	120,900
2021-11-10	0.310	0.315	0.309	0.315	0.315	103,319
2021-11-09	0.310	0.312	0.308	0.312	0.312	108,619
2021-11-08	0.312	0.312	0.309	0.312	0.312	16,000

← NewerPage 20 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.