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
2026-01-21	37.120	37.450	36.810	37.210	37.148	849,600
2026-01-20	37.120	37.400	36.620	36.930	36.869	881,500
2026-01-19	36.270	37.270	36.210	37.120	37.058	1,157,800
2026-01-16	36.800	37.540	36.220	36.430	36.370	906,000
2026-01-15	36.930	36.930	36.000	36.440	36.380	1,092,800
2026-01-14	36.600	37.390	35.710	36.930	36.869	1,599,300
2026-01-13	35.810	36.570	35.470	36.290	36.230	909,300
2026-01-12	35.100	35.990	35.000	35.760	35.701	901,000
2026-01-09	34.560	34.980	34.350	34.980	34.922	811,300
2026-01-08	33.970	34.710	33.730	34.580	34.523	979,600
2026-01-07	33.960	34.150	33.600	34.050	33.994	803,100
2026-01-06	34.040	34.580	33.910	34.020	33.964	930,800
2026-01-05	33.350	34.400	33.350	34.040	33.984	1,042,200
2025-12-31	33.500	33.550	32.950	33.350	33.295	571,700
2025-12-30	33.670	33.880	33.170	33.290	33.235	549,000
2025-12-29	33.610	33.760	33.140	33.670	33.614	552,800
2025-12-26	34.060	34.240	33.500	33.600	33.544	604,600
2025-12-25	33.870	34.240	33.510	34.030	33.974	595,600
2025-12-24	33.260	33.810	33.160	33.710	33.654	674,700
2025-12-23	33.190	33.430	32.940	33.130	33.075	586,900
2025-12-22	33.480	33.780	33.260	33.260	33.205	832,400
2025-12-19	32.950	33.660	32.950	33.440	33.385	874,700
2025-12-18	32.270	33.320	32.190	32.940	32.885	934,400
2025-12-17	32.380	32.760	31.800	32.320	32.266	627,800
2025-12-16	33.000	33.270	32.270	32.470	32.416	743,900
2025-12-15	32.730	33.580	32.660	32.960	32.905	789,500
2025-12-12	33.650	34.240	33.000	33.110	33.055	858,407
2025-12-11	35.170	35.170	33.550	33.710	33.654	920,741
2025-12-10	35.990	36.190	34.940	35.010	34.952	689,000
2025-12-09	36.210	36.600	36.000	36.050	35.990	539,200
2025-12-08	35.790	36.520	35.750	36.280	36.220	575,769
2025-12-05	35.200	36.100	34.600	35.790	35.731	653,469
2025-12-04	36.050	36.170	35.110	35.140	35.082	734,000
2025-12-03	36.570	36.870	35.810	36.180	36.120	704,600
2025-12-02	36.900	36.900	36.270	36.570	36.509	608,968
2025-12-01	37.010	37.800	36.700	36.900	36.839	900,000
2025-11-28	36.600	37.020	36.150	36.980	36.919	789,600
2025-11-27	36.280	36.800	35.910	36.540	36.479	879,900
2025-11-26	36.910	37.840	36.090	36.270	36.210	1,118,400
2025-11-25	36.610	37.560	36.040	36.910	36.849	1,170,900
2025-11-24	35.120	36.050	35.020	35.910	35.850	1,056,800
2025-11-21	37.110	37.460	34.720	35.000	34.942	1,413,591
2025-11-20	37.710	37.730	36.640	37.190	37.128	1,092,207
2025-11-19	38.380	38.980	37.100	37.330	37.268	1,622,986
2025-11-18	38.030	38.350	37.720	38.350	38.286	1,063,769
2025-11-17	37.910	38.180	37.470	37.970	37.907	675,900
2025-11-14	37.470	38.010	37.290	37.660	37.598	709,100
2025-11-13	37.430	37.900	37.250	37.710	37.648	587,400
2025-11-12	37.450	38.320	37.340	37.570	37.508	779,300
2025-11-11	37.590	37.950	37.450	37.520	37.458	624,400
2025-11-10	37.500	37.750	37.300	37.470	37.408	751,069
2025-11-07	38.250	38.250	37.300	37.460	37.398	1,403,069
2025-11-06	37.770	38.250	37.490	38.070	38.007	1,505,169
2025-11-05	36.730	38.490	36.230	37.860	37.797	2,226,069
2025-11-04	36.420	36.920	36.160	36.900	36.839	834,993
2025-11-03	36.460	36.480	35.940	36.390	36.330	584,700
2025-10-31	35.500	36.180	35.450	36.000	35.940	692,300
2025-10-30	35.670	35.950	35.250	35.500	35.441	696,101
2025-10-29	36.120	36.480	35.610	35.670	35.611	731,704
2025-10-28	36.370	36.660	36.040	36.290	36.230	552,900

← NewerPage 4 of 5 · 242 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.