Hangzhou Gisway Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.860 | 29.110 | 28.250 | 28.330 | 28.206 | 516,800 |
| 2024-07-26 | 27.980 | 28.380 | 27.820 | 28.240 | 28.117 | 421,800 |
| 2024-07-25 | 27.500 | 28.120 | 27.310 | 27.960 | 27.838 | 433,000 |
| 2024-07-24 | 27.950 | 28.170 | 27.360 | 27.600 | 27.480 | 395,400 |
| 2024-07-23 | 28.800 | 29.070 | 27.910 | 27.920 | 27.798 | 456,909 |
| 2024-07-22 | 28.600 | 29.120 | 28.090 | 28.820 | 28.694 | 460,500 |
| 2024-07-19 | 27.980 | 28.900 | 27.880 | 28.600 | 28.475 | 552,700 |
| 2024-07-18 | 27.850 | 28.190 | 27.330 | 28.060 | 27.938 | 610,600 |
| 2024-07-17 | 28.890 | 29.100 | 28.140 | 28.200 | 28.077 | 756,500 |
| 2024-07-16 | 29.700 | 29.990 | 28.740 | 28.830 | 28.704 | 912,600 |
| 2024-07-15 | 30.590 | 30.880 | 29.600 | 29.680 | 29.551 | 816,980 |
| 2024-07-12 | 30.700 | 31.460 | 30.590 | 30.600 | 30.466 | 920,300 |
| 2024-07-11 | 30.610 | 31.080 | 30.600 | 30.890 | 30.755 | 1,396,700 |
| 2024-07-10 | 31.100 | 31.100 | 30.210 | 30.300 | 30.168 | 802,700 |
| 2024-07-09 | 29.900 | 31.300 | 29.600 | 31.100 | 30.964 | 1,050,480 |
| 2024-07-08 | 30.800 | 31.110 | 29.560 | 29.650 | 29.521 | 739,500 |
| 2024-07-05 | 31.000 | 31.250 | 30.050 | 31.000 | 30.865 | 726,500 |
| 2024-07-04 | 31.970 | 32.490 | 30.540 | 30.990 | 30.855 | 1,126,800 |
| 2024-07-03 | 34.000 | 34.340 | 31.900 | 32.150 | 32.010 | 1,753,008 |
| 2024-07-02 | 32.800 | 33.850 | 32.120 | 33.850 | 33.702 | 2,134,680 |
| 2024-07-01 | 33.000 | 33.860 | 32.460 | 32.950 | 32.806 | 1,593,480 |
| 2024-06-28 | 32.000 | 34.320 | 32.000 | 33.140 | 32.995 | 2,354,369 |
| 2024-06-27 | 31.000 | 32.430 | 31.000 | 32.430 | 32.289 | 1,458,580 |
| 2024-06-26 | 30.010 | 31.380 | 29.610 | 31.240 | 31.104 | 695,600 |
| 2024-06-25 | 29.960 | 30.450 | 29.500 | 30.300 | 30.168 | 604,437 |
| 2024-06-24 | 31.100 | 31.660 | 29.750 | 29.960 | 29.829 | 946,205 |
| 2024-06-21 | 30.960 | 31.900 | 30.760 | 31.700 | 31.562 | 772,300 |
| 2024-06-20 | 32.190 | 32.700 | 31.200 | 31.200 | 31.064 | 1,293,800 |
| 2024-06-19 | 32.010 | 33.320 | 31.510 | 32.930 | 32.786 | 1,892,400 |
| 2024-06-18 | 31.510 | 32.500 | 31.160 | 32.340 | 31.801 | 1,161,800 |
| 2024-06-17 | 31.680 | 32.380 | 30.530 | 31.730 | 31.201 | 1,539,900 |
| 2024-06-14 | 30.260 | 34.720 | 30.060 | 32.670 | 32.125 | 2,416,900 |
| 2024-06-13 | 30.270 | 31.600 | 30.250 | 30.740 | 30.227 | 797,700 |
| 2024-06-12 | 29.450 | 30.490 | 29.450 | 30.160 | 29.657 | 492,500 |
| 2024-06-11 | 29.230 | 29.730 | 28.310 | 29.650 | 29.156 | 530,600 |
| 2024-06-07 | 28.910 | 29.870 | 28.830 | 29.230 | 28.743 | 568,600 |
| 2024-06-06 | 29.800 | 30.730 | 28.770 | 28.770 | 28.290 | 788,216 |
| 2024-06-05 | 30.910 | 30.960 | 29.850 | 29.850 | 29.352 | 902,100 |
| 2024-06-04 | 31.530 | 31.530 | 30.070 | 31.280 | 30.758 | 1,198,989 |
| 2024-06-03 | 32.850 | 33.170 | 31.470 | 31.680 | 31.152 | 1,071,789 |
| 2024-05-31 | 32.620 | 33.590 | 32.500 | 32.850 | 32.302 | 1,154,180 |
| 2024-05-30 | 34.550 | 34.570 | 32.610 | 32.820 | 32.273 | 1,431,880 |
| 2024-05-29 | 34.630 | 34.950 | 33.800 | 34.390 | 33.816 | 2,110,716 |
| 2024-05-28 | 33.550 | 36.000 | 33.080 | 35.910 | 35.311 | 3,315,441 |
| 2024-05-27 | 32.390 | 35.360 | 32.070 | 34.810 | 34.229 | 3,260,171 |
| 2024-05-24 | 31.000 | 33.280 | 31.000 | 32.390 | 31.850 | 2,348,432 |
| 2024-05-23 | 31.850 | 31.880 | 30.810 | 30.930 | 30.414 | 729,700 |
| 2024-05-22 | 31.220 | 31.860 | 31.130 | 31.580 | 31.053 | 651,700 |
| 2024-05-21 | 31.880 | 32.000 | 31.040 | 31.390 | 30.866 | 704,400 |
| 2024-05-20 | 32.180 | 32.340 | 31.640 | 31.970 | 31.437 | 808,100 |
| 2024-05-17 | 31.870 | 32.450 | 31.820 | 32.210 | 31.673 | 775,700 |
| 2024-05-16 | 31.430 | 32.450 | 31.430 | 31.830 | 31.299 | 836,400 |
| 2024-05-15 | 32.180 | 32.780 | 31.490 | 31.550 | 31.024 | 1,444,216 |
| 2024-05-14 | 30.930 | 34.390 | 30.890 | 32.800 | 32.253 | 2,209,416 |
| 2024-05-13 | 31.740 | 31.740 | 30.500 | 30.870 | 30.355 | 940,300 |
| 2024-05-10 | 32.500 | 32.810 | 31.520 | 32.000 | 31.466 | 826,500 |
| 2024-05-09 | 32.250 | 32.750 | 32.250 | 32.700 | 32.155 | 976,900 |
| 2024-05-08 | 31.880 | 33.000 | 31.680 | 32.230 | 31.692 | 1,170,700 |
| 2024-05-07 | 31.790 | 32.060 | 31.510 | 31.880 | 31.348 | 628,084 |
| 2024-05-06 | 31.900 | 32.110 | 31.480 | 31.860 | 31.329 | 899,900 |
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.