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
2026-07-23	25.050	25.980	24.980	25.920	25.920	794,466
2026-07-22	25.730	25.950	25.000	25.290	25.290	1,077,200
2026-07-21	26.060	26.360	24.060	25.730	25.730	1,117,900
2026-07-20	28.010	28.540	25.400	26.060	26.060	1,549,400
2026-07-17	29.000	29.380	27.400	27.720	27.720	1,140,863
2026-07-16	28.880	29.790	28.410	28.920	28.920	870,400
2026-07-15	28.810	29.290	28.240	28.870	28.870	1,038,300
2026-07-14	29.010	29.010	27.880	28.810	28.810	1,063,100
2026-07-13	31.060	31.440	28.510	28.750	28.750	1,231,500
2026-07-10	30.970	31.600	30.630	31.150	31.150	779,100
2026-07-09	31.140	31.670	30.510	31.030	31.030	920,901
2026-07-08	30.650	31.440	30.000	31.040	31.040	782,800
2026-07-07	30.650	31.500	30.320	30.580	30.580	1,157,700
2026-07-06	31.850	32.200	30.130	30.800	30.800	1,601,000
2026-07-03	32.700	32.880	32.000	32.120	32.120	1,377,800
2026-07-02	32.520	33.110	31.670	32.780	32.780	1,849,800
2026-07-01	32.260	32.790	31.100	31.980	31.980	2,147,300
2026-06-30	31.440	32.520	31.020	32.260	32.260	2,804,265
2026-06-29	29.860	31.780	29.260	31.440	31.440	3,133,600
2026-06-26	29.390	30.390	28.560	29.860	29.860	1,672,548
2026-06-25	29.700	30.440	28.550	29.420	29.420	1,277,400
2026-06-24	30.210	30.490	29.010	29.330	29.330	831,400
2026-06-23	29.510	30.920	29.500	30.220	30.220	960,500
2026-06-22	29.250	29.880	28.000	29.780	29.780	919,746
2026-06-18	29.410	29.670	28.660	29.250	29.250	742,800
2026-06-17	30.000	30.190	29.210	29.370	29.370	770,300
2026-06-16	30.850	30.850	29.190	30.140	30.140	924,230
2026-06-15	30.550	31.340	29.560	30.150	30.100	963,800
2026-06-12	30.780	31.340	30.010	30.410	30.360	963,200
2026-06-11	31.190	31.440	29.900	30.560	30.509	781,730
2026-06-10	31.600	31.710	30.370	31.200	31.148	844,600
2026-06-09	31.330	32.160	30.680	31.820	31.767	947,170
2026-06-08	31.630	32.650	30.450	31.180	31.128	1,106,300
2026-06-05	31.470	32.710	30.580	32.350	32.296	1,004,000
2026-06-04	32.200	32.420	31.020	31.490	31.438	838,311
2026-06-03	33.000	33.500	31.950	32.200	32.147	936,311
2026-06-02	34.340	34.970	32.800	32.960	32.905	900,500
2026-06-01	33.040	34.640	32.720	34.320	34.263	1,074,911
2026-05-29	34.400	35.500	32.740	32.880	32.826	992,726
2026-05-28	34.520	35.080	33.620	34.410	34.353	1,047,658
2026-05-27	35.980	36.200	33.610	34.360	34.303	1,773,800
2026-05-26	35.700	37.150	35.490	36.070	36.010	2,047,115
2026-05-25	36.650	37.050	29.200	35.770	35.711	1,598,900
2026-05-22	35.850	36.970	35.700	36.410	36.350	1,507,000
2026-05-21	37.610	38.200	35.670	35.860	35.801	1,175,000
2026-05-20	37.680	37.730	37.090	37.610	37.548	769,200
2026-05-19	38.120	38.380	37.170	37.690	37.628	1,047,781
2026-05-18	37.200	38.120	37.200	38.110	38.047	879,500
2026-05-15	37.600	37.920	37.030	37.370	37.308	938,500
2026-05-14	38.000	38.210	37.410	37.690	37.628	1,033,472
2026-05-13	38.450	38.560	37.700	38.000	37.937	1,526,882
2026-05-12	39.000	39.130	37.800	38.080	38.017	1,044,331
2026-05-11	38.580	38.960	38.170	38.670	38.606	1,563,900
2026-05-08	38.110	38.730	38.060	38.590	38.526	1,393,600
2026-05-07	38.310	39.100	38.000	38.060	37.997	1,863,282
2026-05-06	37.930	38.790	37.920	38.310	38.247	1,549,800
2026-04-30	37.190	37.800	36.870	37.700	37.638	1,079,800
2026-04-29	36.200	37.150	36.100	36.830	36.769	1,521,800
2026-04-28	36.510	37.070	36.010	36.530	36.469	1,353,000
2026-04-27	35.440	37.120	35.160	36.890	36.829	1,526,286

← NewerPage 2 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.