Hangzhou Gisway Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.370 | 32.650 | 31.130 | 31.280 | 30.758 | 760,899 |
| 2024-04-29 | 31.530 | 32.580 | 30.970 | 32.400 | 31.860 | 990,382 |
| 2024-04-26 | 30.600 | 31.980 | 30.350 | 31.690 | 31.161 | 1,304,615 |
| 2024-04-25 | 31.750 | 32.880 | 31.750 | 32.300 | 31.761 | 786,800 |
| 2024-04-24 | 30.600 | 32.490 | 30.500 | 32.100 | 31.565 | 852,209 |
| 2024-04-23 | 29.090 | 31.070 | 29.090 | 31.070 | 30.552 | 912,400 |
| 2024-04-22 | 29.320 | 29.810 | 28.600 | 29.140 | 28.654 | 348,984 |
| 2024-04-19 | 30.050 | 30.420 | 28.990 | 29.460 | 28.969 | 465,515 |
| 2024-04-18 | 30.490 | 30.540 | 29.610 | 29.900 | 29.401 | 586,000 |
| 2024-04-17 | 28.320 | 30.210 | 28.320 | 30.200 | 29.696 | 756,900 |
| 2024-04-16 | 29.960 | 29.960 | 27.690 | 27.690 | 27.228 | 756,300 |
| 2024-04-15 | 32.190 | 32.850 | 29.510 | 29.960 | 29.460 | 903,500 |
| 2024-04-12 | 32.260 | 32.960 | 32.100 | 32.390 | 31.850 | 470,200 |
| 2024-04-11 | 32.120 | 33.100 | 31.680 | 32.250 | 31.712 | 545,115 |
| 2024-04-10 | 33.150 | 33.360 | 31.680 | 32.110 | 31.574 | 641,200 |
| 2024-04-09 | 33.050 | 33.440 | 32.850 | 33.350 | 32.794 | 397,200 |
| 2024-04-08 | 34.210 | 34.220 | 32.510 | 33.050 | 32.499 | 673,088 |
| 2024-04-03 | 35.360 | 35.630 | 34.000 | 34.200 | 33.630 | 861,252 |
| 2024-04-02 | 36.690 | 36.990 | 35.350 | 35.650 | 35.055 | 1,330,286 |
| 2024-04-01 | 37.400 | 37.730 | 36.400 | 36.800 | 36.186 | 1,393,777 |
| 2024-03-29 | 36.150 | 37.700 | 36.130 | 37.180 | 36.560 | 794,400 |
| 2024-03-28 | 34.850 | 36.900 | 34.500 | 36.240 | 35.636 | 1,029,297 |
| 2024-03-27 | 36.320 | 37.600 | 35.000 | 35.030 | 34.446 | 945,100 |
| 2024-03-26 | 37.360 | 37.800 | 36.060 | 36.250 | 35.645 | 878,943 |
| 2024-03-25 | 38.400 | 38.790 | 37.130 | 37.350 | 36.727 | 1,121,218 |
| 2024-03-22 | 39.500 | 39.590 | 37.600 | 38.820 | 38.173 | 1,889,741 |
| 2024-03-21 | 37.600 | 40.500 | 36.280 | 39.300 | 38.645 | 2,663,477 |
| 2024-03-20 | 37.300 | 37.940 | 37.090 | 37.500 | 36.875 | 1,107,517 |
| 2024-03-19 | 37.080 | 38.260 | 36.980 | 37.500 | 36.875 | 1,831,691 |
| 2024-03-18 | 36.540 | 37.500 | 36.350 | 37.290 | 36.668 | 1,693,246 |
| 2024-03-15 | 36.550 | 37.120 | 35.580 | 36.450 | 35.842 | 1,646,732 |
| 2024-03-14 | 36.510 | 38.070 | 36.120 | 37.270 | 36.648 | 2,412,802 |
| 2024-03-13 | 38.800 | 39.070 | 36.700 | 36.700 | 36.088 | 3,960,897 |
| 2024-03-12 | 33.050 | 39.640 | 33.050 | 39.640 | 38.979 | 2,797,377 |
| 2024-03-11 | 31.690 | 35.180 | 31.690 | 33.030 | 32.479 | 1,671,811 |
| 2024-03-08 | 31.370 | 31.630 | 30.850 | 31.490 | 30.965 | 695,087 |
| 2024-03-07 | 32.160 | 32.720 | 31.300 | 31.350 | 30.827 | 957,378 |
| 2024-03-06 | 31.250 | 32.890 | 31.250 | 32.340 | 31.801 | 1,317,712 |
| 2024-03-05 | 33.000 | 33.000 | 31.260 | 31.900 | 31.368 | 1,585,007 |
| 2024-03-04 | 31.040 | 33.150 | 30.890 | 33.150 | 32.597 | 1,840,813 |
| 2024-03-01 | 30.710 | 31.700 | 30.670 | 31.100 | 30.581 | 1,043,015 |
| 2024-02-29 | 29.790 | 30.980 | 29.400 | 30.710 | 30.198 | 1,111,429 |
| 2024-02-28 | 33.580 | 33.880 | 29.720 | 29.930 | 29.431 | 1,730,711 |
| 2024-02-27 | 32.280 | 33.310 | 31.700 | 33.300 | 32.745 | 1,271,816 |
| 2024-02-26 | 32.200 | 32.980 | 31.500 | 32.410 | 31.869 | 1,434,474 |
| 2024-02-23 | 30.000 | 32.890 | 30.000 | 32.790 | 32.243 | 1,557,374 |
| 2024-02-22 | 29.230 | 30.000 | 29.120 | 29.910 | 29.411 | 701,586 |
| 2024-02-21 | 28.510 | 30.480 | 28.110 | 29.250 | 28.762 | 906,122 |
| 2024-02-20 | 28.400 | 29.180 | 27.620 | 28.820 | 28.339 | 738,122 |
| 2024-02-19 | 27.390 | 28.440 | 27.300 | 28.100 | 27.631 | 1,110,232 |
| 2024-02-08 | 24.750 | 26.970 | 24.030 | 26.800 | 26.353 | 1,355,235 |
| 2024-02-07 | 26.460 | 26.800 | 23.880 | 24.520 | 24.111 | 1,496,137 |
| 2024-02-06 | 25.510 | 27.360 | 23.670 | 26.460 | 26.019 | 1,357,800 |
| 2024-02-05 | 29.690 | 29.690 | 25.250 | 26.360 | 25.920 | 1,083,566 |
| 2024-02-02 | 32.080 | 32.770 | 28.630 | 29.720 | 29.224 | 971,100 |
| 2024-02-01 | 32.990 | 33.000 | 31.070 | 32.080 | 31.545 | 662,200 |
| 2024-01-31 | 35.250 | 35.300 | 32.450 | 32.500 | 31.958 | 721,947 |
| 2024-01-30 | 36.600 | 36.840 | 35.250 | 35.250 | 34.662 | 610,600 |
| 2024-01-29 | 38.240 | 38.330 | 36.060 | 37.100 | 36.481 | 548,500 |
| 2024-01-26 | 37.750 | 38.380 | 37.350 | 37.640 | 37.012 | 416,600 |
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.