Hangzhou Gisway Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.640	42.540	39.500	42.280	42.280	2,914,376
2026-10-22	42.440	44.200	41.110	41.110	41.110	3,455,297
2026-10-21	42.000	42.990	40.570	42.650	42.650	4,273,266
2026-10-20	37.010	42.480	37.010	41.890	41.890	5,156,936
2026-10-19	37.010	38.000	35.830	37.600	37.600	2,074,084
2026-10-16	37.010	38.090	36.510	36.890	36.890	1,892,983
2026-10-15	36.650	37.380	36.110	36.510	36.510	2,109,649
2026-10-14	38.900	39.260	37.400	37.510	37.510	2,085,800
2026-10-13	37.920	39.880	37.100	39.390	39.390	2,788,600
2026-10-12	39.950	40.000	38.300	38.700	38.700	2,100,094
2026-10-09	40.000	40.090	37.650	39.840	39.840	3,248,156
2026-10-08	39.810	40.690	39.300	40.280	40.280	3,022,910
2026-09-30	40.930	41.260	39.380	39.500	39.500	3,497,607
2026-09-29	40.190	41.320	39.800	41.010	41.010	3,610,002
2026-09-28	43.090	43.210	39.860	40.190	40.190	5,275,707
2026-09-24	42.650	44.880	41.170	44.210	44.210	7,121,563
2026-09-23	46.820	46.890	43.000	43.290	43.290	8,037,064
2026-09-22	49.100	50.990	46.760	47.020	47.020	9,880,711
2026-09-21	51.330	53.490	49.000	50.390	50.390	12,183,217
2026-09-18	54.000	54.000	54.000	54.000	54.000	4,423,662
2026-09-17	45.000	45.000	45.000	45.000	45.000	592,947
2026-09-16	37.500	37.500	37.500	37.500	37.500	0
2026-09-15	37.500	37.500	37.500	37.500	37.500	0
2026-09-14	37.500	37.500	37.500	37.500	37.500	0
2026-09-11	37.500	37.500	37.500	37.500	37.500	0
2026-09-10	37.500	37.500	37.500	37.500	37.500	0
2026-09-09	36.800	37.890	36.220	37.500	37.500	1,305,681
2026-09-08	36.310	38.120	36.000	36.800	36.800	2,050,300
2026-09-07	35.930	36.900	35.400	36.770	36.770	2,144,900
2026-09-04	34.120	35.950	33.880	35.930	35.930	1,887,676
2026-09-03	34.560	35.100	33.660	34.120	34.120	1,492,000
2026-09-02	33.140	34.800	32.720	34.560	34.560	1,374,000
2026-09-01	33.970	34.330	32.950	33.200	33.200	1,205,194
2026-08-31	31.600	34.360	31.600	33.960	33.960	1,808,410
2026-08-28	30.930	32.500	30.900	32.090	32.090	1,355,140
2026-08-27	31.400	31.940	30.760	30.990	30.990	1,069,100
2026-08-26	31.820	32.290	31.670	32.030	32.030	698,600
2026-08-25	31.810	31.900	30.230	31.720	31.720	812,500
2026-08-24	31.280	31.280	30.400	31.040	31.040	685,200
2026-08-21	31.000	31.440	30.380	31.300	31.300	493,100
2026-08-20	30.340	31.220	30.010	31.160	31.160	641,700
2026-08-19	30.750	31.170	30.150	30.340	30.340	653,020
2026-08-18	31.200	31.320	30.700	31.070	31.070	571,835
2026-08-17	30.980	31.340	30.690	31.200	31.200	1,008,040
2026-08-14	31.400	31.400	30.570	30.880	30.880	1,020,900
2026-08-13	30.680	32.050	30.410	31.410	31.410	1,522,800
2026-08-12	30.500	30.850	30.290	30.740	30.740	1,009,333
2026-08-11	31.000	31.030	30.180	30.410	30.410	1,126,733
2026-08-10	29.940	30.960	29.820	30.950	30.950	809,200
2026-08-07	30.350	30.350	29.210	29.940	29.940	871,500
2026-08-06	29.790	30.220	29.220	29.970	29.970	886,900
2026-08-05	30.200	30.500	29.300	29.580	29.580	1,293,600
2026-08-04	30.190	30.390	29.830	30.020	30.020	908,600
2026-08-03	29.060	29.840	28.560	29.830	29.830	824,800
2026-07-31	28.100	29.230	28.100	29.000	29.000	763,550
2026-07-30	28.700	29.740	28.110	28.340	28.340	1,456,500
2026-07-29	27.680	28.870	27.360	28.260	28.260	927,300
2026-07-28	26.560	28.230	25.800	27.590	27.590	1,668,233
2026-07-27	25.490	26.870	25.110	26.580	26.580	993,143
2026-07-24	25.680	26.250	25.040	25.490	25.490	843,333

Page 1 of 14 · 840 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0500 CNY
2025-07-18	0.1000 CNY
2024-06-19	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.