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
2024-01-25	36.500	37.870	36.430	37.650	37.022	526,298
2024-01-24	36.200	36.880	35.380	36.800	36.186	763,700
2024-01-23	36.370	36.370	35.130	35.860	35.262	651,800
2024-01-22	39.290	39.290	35.950	36.370	35.763	838,607
2024-01-19	40.150	40.200	39.000	39.100	38.448	640,495
2024-01-18	40.700	40.700	38.700	39.700	39.038	964,040
2024-01-17	41.190	41.230	40.440	40.530	39.854	573,000
2024-01-16	41.510	41.780	40.700	41.180	40.493	788,300
2024-01-15	42.300	42.300	42.300	42.300	41.595	0
2024-01-12	42.720	44.200	42.270	42.300	41.595	984,266
2024-01-11	41.410	42.600	41.310	42.580	41.870	604,866
2024-01-10	42.000	42.560	41.120	41.470	40.778	752,989
2024-01-09	42.550	43.400	41.600	42.260	41.555	959,200
2024-01-08	42.600	44.200	42.500	42.550	41.840	1,144,895
2024-01-05	42.960	44.140	42.660	42.870	42.155	1,169,166
2024-01-04	42.660	42.980	42.030	42.670	41.958	604,100
2024-01-03	43.470	43.470	41.950	42.380	41.673	883,200
2024-01-02	44.000	44.420	43.400	43.450	42.725	963,438
2023-12-29	42.510	44.140	42.310	43.510	42.784	1,231,648
2023-12-28	41.420	43.000	40.800	42.230	41.526	945,582
2023-12-27	40.210	41.910	40.210	41.410	40.719	743,600
2023-12-26	41.700	41.700	40.130	40.390	39.716	607,800
2023-12-25	42.020	42.600	41.170	41.520	40.828	750,738
2023-12-22	43.200	43.620	41.710	41.940	41.241	1,110,800
2023-12-21	42.990	43.300	41.570	42.800	42.086	1,328,173
2023-12-20	41.980	44.980	41.730	43.100	42.381	2,008,900
2023-12-19	40.370	42.280	40.180	41.730	41.034	971,300
2023-12-18	40.890	41.150	40.180	40.290	39.618	356,700
2023-12-15	41.350	41.410	40.500	40.930	40.247	446,300
2023-12-14	41.460	41.700	40.950	41.050	40.365	331,500
2023-12-13	41.930	42.020	41.210	41.430	40.739	399,400
2023-12-12	41.800	42.080	41.460	42.040	41.339	350,422
2023-12-11	41.000	41.900	40.740	41.870	41.172	462,527
2023-12-08	41.630	42.060	40.960	41.030	40.346	606,200
2023-12-07	42.050	42.440	41.600	41.620	40.926	535,500
2023-12-06	42.840	43.060	41.950	42.090	41.388	782,427
2023-12-05	43.490	44.490	42.800	42.820	42.106	912,200
2023-12-04	42.620	44.300	42.620	43.550	42.824	945,000
2023-12-01	42.800	42.950	42.050	42.700	41.988	463,700
2023-11-30	42.790	43.800	42.200	42.770	42.057	689,000
2023-11-29	42.760	43.700	42.390	42.780	42.067	419,027
2023-11-28	41.860	42.830	41.700	42.750	42.037	465,300
2023-11-27	41.890	42.460	41.610	41.870	41.172	552,440
2023-11-24	43.100	43.430	41.490	41.910	41.211	1,091,900
2023-11-23	43.000	43.490	43.000	43.260	42.539	457,240
2023-11-22	43.150	43.590	42.800	43.000	42.283	669,100
2023-11-21	43.990	44.300	43.110	43.480	42.755	643,100
2023-11-20	43.850	44.070	43.310	44.050	43.315	681,763
2023-11-17	43.610	43.950	43.520	43.780	43.050	588,356
2023-11-16	44.060	44.320	43.530	43.650	42.922	791,056
2023-11-15	44.580	44.680	43.680	44.090	43.355	1,017,974
2023-11-14	45.540	45.600	43.930	44.440	43.699	1,627,614
2023-11-13	42.680	45.800	42.680	45.500	44.741	2,558,510
2023-11-10	43.480	43.880	41.850	42.400	41.693	2,317,046
2023-11-09	43.340	46.590	42.780	44.300	43.561	2,822,464
2023-11-08	41.670	43.840	41.430	43.610	42.883	1,890,508
2023-11-07	41.700	41.970	41.310	41.800	41.103	508,100
2023-11-06	41.080	41.750	41.080	41.700	41.005	526,300
2023-11-03	40.300	41.210	40.300	40.990	40.306	429,400
2023-11-02	41.580	41.580	40.170	40.210	39.539	349,800

← NewerPage 12 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.