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
2023-11-01	40.600	41.180	40.450	40.850	40.169	356,200
2023-10-31	41.180	41.600	40.250	40.600	39.923	561,500
2023-10-30	41.510	41.740	40.800	41.180	40.493	744,800
2023-10-27	42.520	42.750	41.200	41.600	40.906	942,100
2023-10-26	41.930	43.380	41.860	42.450	41.742	1,208,000
2023-10-25	42.230	42.500	40.730	41.920	41.221	1,414,773
2023-10-24	38.350	39.760	38.350	39.590	38.930	623,924
2023-10-23	39.500	39.900	38.000	38.290	37.651	527,600
2023-10-20	40.350	40.760	39.400	39.700	39.038	517,100
2023-10-19	40.400	41.580	40.070	40.380	39.707	753,234
2023-10-18	41.980	41.980	40.360	40.400	39.726	574,605
2023-10-17	41.960	42.190	41.530	41.770	41.073	429,400
2023-10-16	42.730	42.860	41.420	41.740	41.044	662,800
2023-10-13	43.630	43.630	42.500	42.700	41.988	712,400
2023-10-12	44.140	44.150	43.530	43.630	42.902	570,100
2023-10-11	44.120	44.790	43.850	44.160	43.423	566,524
2023-10-10	43.500	45.080	43.350	44.020	43.286	776,400
2023-10-09	43.420	44.640	43.300	43.560	42.834	708,841
2023-09-28	42.820	43.590	42.770	43.410	42.686	594,300
2023-09-27	43.050	43.360	42.710	42.830	42.116	808,800
2023-09-26	43.000	43.430	42.720	43.050	42.332	456,600
2023-09-25	44.000	44.000	42.440	43.260	42.539	816,500
2023-09-22	42.960	44.130	42.700	43.860	43.128	710,093
2023-09-21	42.920	43.850	42.540	42.950	42.234	767,834
2023-09-20	42.820	43.280	42.620	42.900	42.185	628,000
2023-09-19	44.100	44.470	42.820	42.860	42.145	713,000
2023-09-18	43.900	44.940	43.150	44.190	43.453	682,100
2023-09-15	44.800	44.830	43.570	43.790	43.060	743,500
2023-09-14	45.800	45.970	44.480	44.800	44.053	555,059
2023-09-13	46.800	47.410	44.800	45.840	45.075	1,237,214
2023-09-12	48.190	48.350	47.000	47.090	46.305	829,100
2023-09-11	47.960	48.750	47.690	48.190	47.386	950,391
2023-09-08	48.000	48.830	47.150	48.300	47.494	1,242,641
2023-09-07	49.000	50.100	48.250	48.540	47.730	1,580,284
2023-09-06	48.210	49.600	47.860	49.280	48.458	1,510,700
2023-09-05	47.040	49.140	46.990	48.790	47.976	1,842,227
2023-09-04	46.870	48.370	46.230	47.730	46.934	1,631,996
2023-09-01	44.880	48.800	44.500	46.740	45.960	2,771,351
2023-08-31	45.150	45.580	44.720	44.800	44.053	773,735
2023-08-30	44.530	45.750	44.360	45.180	44.426	1,317,100
2023-08-29	41.810	44.960	41.200	44.730	43.984	2,009,251
2023-08-28	46.000	46.670	41.010	41.770	41.073	2,546,600
2023-08-25	47.000	47.430	43.700	43.800	43.069	2,101,029
2023-08-24	48.200	48.200	45.700	47.360	46.570	2,143,884
2023-08-23	51.000	52.000	47.800	48.480	47.671	3,242,873
2023-08-22	49.560	52.250	49.060	51.620	50.759	3,585,714
2023-08-21	49.520	51.460	49.310	49.570	48.743	1,695,842
2023-08-18	49.000	51.170	49.000	50.000	49.166	2,606,122
2023-08-17	48.600	49.980	46.860	49.770	48.940	2,385,397
2023-08-16	49.210	49.220	47.580	47.740	46.944	1,199,400
2023-08-15	49.690	50.370	48.590	49.050	48.232	1,503,328
2023-08-14	49.580	50.550	49.100	50.020	49.186	1,727,500
2023-08-11	50.000	52.000	49.530	50.000	49.166	2,390,123
2023-08-10	48.100	52.650	48.050	50.480	49.638	3,418,760
2023-08-09	46.690	49.950	46.690	48.330	47.524	2,497,940
2023-08-08	46.490	48.240	46.180	47.320	46.531	985,200
2023-08-07	47.450	47.720	46.450	46.760	45.980	986,542
2023-08-04	47.180	47.740	46.780	47.430	46.639	1,181,839
2023-08-03	49.490	49.490	46.090	47.040	46.255	1,679,242
2023-08-02	48.980	49.490	47.600	49.490	48.665	1,532,853

← NewerPage 13 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.