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
2026-04-24	35.060	35.670	34.880	35.370	35.311	911,995
2026-04-23	35.700	35.840	35.110	35.150	35.092	770,266
2026-04-22	35.590	35.960	35.150	35.750	35.691	885,800
2026-04-21	35.590	36.080	35.500	35.790	35.731	1,036,500
2026-04-20	35.230	36.050	35.060	35.790	35.731	1,298,500
2026-04-17	35.970	35.970	34.960	35.290	35.232	1,409,100
2026-04-16	35.410	36.030	34.960	35.980	35.920	1,686,715
2026-04-15	36.490	36.490	35.250	35.450	35.391	1,363,422
2026-04-14	36.780	37.500	35.410	36.080	36.020	1,839,800
2026-04-13	37.830	37.900	36.230	36.640	36.579	1,709,300
2026-04-10	38.270	38.640	37.820	38.060	37.997	739,500
2026-04-09	38.880	38.940	37.530	37.700	37.638	859,400
2026-04-08	38.580	39.410	38.200	38.960	38.895	1,169,000
2026-04-07	35.810	37.230	35.550	37.050	36.989	1,007,770
2026-04-03	37.100	37.200	35.360	35.720	35.661	862,100
2026-04-02	38.670	38.670	36.360	36.810	36.749	1,110,266
2026-04-01	38.020	38.990	37.700	38.250	38.187	772,000
2026-03-31	38.280	38.640	37.420	37.500	37.438	893,400
2026-03-30	37.320	38.350	37.160	38.280	38.217	761,600
2026-03-27	37.200	38.230	36.500	37.770	37.707	1,140,000
2026-03-26	38.040	38.530	36.470	37.230	37.168	1,016,000
2026-03-25	37.540	38.690	37.000	37.960	37.897	1,126,900
2026-03-24	35.820	37.770	35.210	37.540	37.478	1,604,570
2026-03-23	37.670	37.670	34.470	34.850	34.792	1,844,159
2026-03-20	39.300	39.960	37.600	37.970	37.907	1,042,433
2026-03-19	40.490	40.730	39.110	39.300	39.235	936,800
2026-03-18	39.540	40.700	39.360	40.510	40.443	1,201,400
2026-03-17	40.980	40.980	39.300	39.350	39.285	1,086,648
2026-03-16	40.960	41.570	40.420	40.830	40.762	1,016,900
2026-03-13	41.200	41.750	40.630	41.020	40.952	860,400
2026-03-12	41.560	41.940	40.970	41.230	41.162	1,105,200
2026-03-11	43.010	43.350	41.210	41.540	41.471	1,428,700
2026-03-10	42.500	42.650	41.210	42.170	42.100	1,203,100
2026-03-09	41.640	41.710	40.310	41.100	41.032	1,833,401
2026-03-06	40.000	42.350	39.950	41.920	41.851	1,881,481
2026-03-05	39.500	40.390	39.450	39.960	39.894	1,004,199
2026-03-04	38.000	39.580	37.600	38.990	38.925	1,351,200
2026-03-03	39.350	39.990	38.200	38.640	38.576	1,653,500
2026-03-02	40.160	40.520	39.000	39.350	39.285	1,588,997
2026-02-27	41.170	41.680	40.070	40.660	40.593	1,282,926
2026-02-26	40.830	41.220	40.410	41.090	41.022	759,900
2026-02-25	41.020	41.200	40.640	40.800	40.732	904,010
2026-02-24	40.200	41.000	39.920	40.770	40.702	1,165,100
2026-02-13	40.270	40.720	39.410	39.920	39.854	1,225,600
2026-02-12	40.020	40.430	39.600	40.170	40.103	1,047,600
2026-02-11	39.090	40.250	38.910	40.020	39.954	1,419,500
2026-02-10	39.400	39.500	38.820	39.050	38.985	868,900
2026-02-09	38.650	39.470	38.410	39.370	39.305	1,279,515
2026-02-06	39.580	39.860	38.330	38.400	38.336	1,802,100
2026-02-05	38.580	39.680	38.000	39.150	39.085	2,737,665
2026-02-04	38.540	38.790	37.900	37.900	37.837	1,136,817
2026-02-03	37.480	38.380	37.460	38.290	38.227	1,336,139
2026-02-02	37.710	38.450	37.220	37.300	37.238	1,232,600
2026-01-30	36.920	37.820	36.620	37.680	37.618	1,006,448
2026-01-29	36.960	37.990	36.230	36.920	36.859	1,155,811
2026-01-28	37.710	37.900	37.230	37.410	37.348	757,000
2026-01-27	37.270	37.780	36.280	37.510	37.448	985,200
2026-01-26	38.050	38.370	37.130	37.330	37.268	1,050,700
2026-01-23	37.960	38.420	37.540	38.050	37.987	749,400
2026-01-22	37.610	38.400	37.210	37.780	37.717	1,143,000

← NewerPage 3 of 5 · 243 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.