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
2023-08-01	49.770	50.000	47.980	49.000	48.183	1,779,624
2023-07-31	50.190	50.490	49.380	49.770	48.940	1,575,056
2023-07-28	48.150	51.200	48.150	50.620	49.776	2,805,790
2023-07-27	48.120	49.740	48.120	48.510	47.701	1,835,500
2023-07-26	47.700	49.840	47.410	48.510	47.701	2,430,003
2023-07-25	45.890	48.150	45.610	48.040	47.239	1,965,600
2023-07-24	45.130	46.680	44.660	46.050	45.282	1,486,247
2023-07-21	45.430	45.650	43.700	43.920	43.187	1,286,200
2023-07-20	47.020	47.140	45.080	45.350	44.594	1,526,441
2023-07-19	46.800	47.350	46.050	47.170	46.383	1,359,799
2023-07-18	48.990	48.990	46.380	46.600	45.823	2,640,807
2023-07-17	47.310	50.790	46.700	50.100	49.264	3,602,586
2023-07-14	48.210	48.600	47.030	47.610	46.816	2,395,500
2023-07-13	47.960	49.300	46.590	49.110	48.291	3,390,302
2023-07-12	46.520	48.480	46.350	47.170	46.383	2,513,936
2023-07-11	45.030	47.090	44.500	46.550	45.774	2,072,706
2023-07-10	45.660	46.500	44.930	45.120	44.367	1,877,727
2023-07-07	44.100	45.200	43.650	44.300	43.561	1,343,700
2023-07-06	44.220	44.680	42.980	44.500	43.758	1,534,330
2023-07-05	44.290	44.950	43.520	44.270	43.532	1,364,349
2023-07-04	42.910	44.500	42.810	44.080	43.345	1,403,100
2023-07-03	43.630	44.690	42.490	42.980	42.263	1,481,613
2023-06-30	43.600	44.230	43.500	43.690	42.961	957,575
2023-06-29	41.780	44.750	41.640	43.750	43.020	2,141,045
2023-06-28	42.800	43.100	41.530	41.890	41.191	1,311,609
2023-06-27	42.770	43.720	42.760	43.160	42.440	1,431,001
2023-06-26	42.000	43.670	41.730	42.760	42.047	1,686,153
2023-06-21	43.740	44.480	42.420	42.480	41.772	2,002,321
2023-06-20	46.390	46.770	43.840	43.990	43.256	2,907,566
2023-06-19	45.730	46.290	45.440	45.770	45.007	1,840,419
2023-06-16	46.180	46.450	45.460	45.870	45.105	2,053,380
2023-06-15	46.030	47.500	45.650	46.280	45.508	2,758,779
2023-06-14	47.090	48.000	45.620	46.000	45.233	3,736,263
2023-06-13	47.680	49.280	47.430	47.580	46.786	3,390,387
2023-06-12	47.010	48.130	46.560	47.280	46.491	3,770,962
2023-06-09	49.240	50.000	47.270	47.400	46.609	6,484,394
2023-06-08	51.200	57.500	50.100	50.130	49.294	8,282,083
2023-06-07	46.350	48.390	46.150	48.220	47.416	4,275,236
2023-06-06	46.500	47.700	45.200	45.860	45.095	2,422,742
2023-06-05	47.980	48.490	45.970	46.750	45.970	2,892,154
2023-06-02	45.410	48.100	45.410	47.220	46.432	4,179,083
2023-06-01	45.030	46.330	44.700	45.820	45.056	3,053,256
2023-05-31	44.560	46.780	44.560	45.340	44.584	3,289,631
2023-05-30	44.360	46.950	44.360	45.330	44.574	3,920,337
2023-05-29	44.010	44.780	43.380	44.140	43.404	3,270,712
2023-05-26	49.130	49.500	44.100	44.100	43.364	6,688,902
2023-05-25	47.400	50.700	46.420	49.920	49.087	6,958,031
2023-05-24	47.000	50.800	46.300	47.510	46.718	6,379,200
2023-05-23	50.000	52.900	48.610	48.880	48.065	7,188,872
2023-05-22	44.190	53.660	42.990	51.670	50.808	8,835,357
2023-05-19	44.830	49.400	44.280	45.700	44.938	7,532,997
2023-05-18	45.090	46.670	43.000	45.190	44.436	7,533,328
2023-05-17	42.000	50.260	41.140	48.640	47.829	8,813,565
2023-05-16	40.010	43.430	39.480	41.930	41.231	5,729,859
2023-05-15	39.000	42.000	38.880	40.100	39.431	5,300,179
2023-05-12	37.360	40.450	37.040	39.250	38.595	5,991,607
2023-05-11	38.500	39.200	37.780	37.860	37.229	3,568,617
2023-05-10	37.760	38.880	37.350	37.860	37.229	3,832,936
2023-05-09	40.000	40.000	37.870	38.060	37.425	6,356,815
2023-05-08	44.980	48.930	41.530	41.890	41.191	8,827,094

← NewerPage 14 of 14 · 840 trading days

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.