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
2025-10-27	36.880	36.880	36.020	36.470	36.410	750,501
2025-10-24	36.250	36.460	35.890	36.310	36.250	584,680
2025-10-23	35.980	36.160	35.600	36.160	36.100	660,400
2025-10-22	35.840	36.270	35.490	36.000	35.940	669,600
2025-10-21	35.340	35.850	35.060	35.850	35.791	592,441
2025-10-20	34.970	35.380	34.720	35.330	35.271	811,741
2025-10-17	35.100	35.160	34.560	34.560	34.503	767,700
2025-10-16	35.300	35.470	34.760	35.130	35.072	686,300
2025-10-15	34.410	35.400	34.260	35.050	34.992	964,107
2025-10-14	34.620	35.000	34.170	34.400	34.343	743,199
2025-10-13	34.180	34.910	32.860	34.580	34.523	1,125,600
2025-10-10	34.860	35.380	34.600	34.850	34.792	777,000
2025-10-09	35.500	35.700	34.840	34.900	34.842	653,800
2025-09-30	35.530	35.690	35.270	35.350	35.291	406,100
2025-09-29	35.060	35.790	34.500	35.390	35.331	700,800
2025-09-26	35.120	35.630	34.620	35.070	35.012	661,891
2025-09-25	35.400	35.970	34.820	35.120	35.062	584,982
2025-09-24	34.830	35.700	34.320	35.380	35.321	766,100
2025-09-23	35.600	35.600	33.340	34.970	34.912	1,226,482
2025-09-22	35.660	35.910	35.180	35.630	35.571	607,200
2025-09-19	36.150	36.400	35.410	35.920	35.860	858,472
2025-09-18	36.900	37.190	35.780	36.230	36.170	1,099,301
2025-09-17	36.930	37.740	36.850	37.050	36.989	794,600
2025-09-16	36.640	37.240	36.300	37.130	37.068	1,140,300
2025-09-15	36.640	36.830	36.410	36.540	36.479	571,200
2025-09-12	37.350	37.350	36.650	36.830	36.769	815,592
2025-09-11	36.520	37.080	36.240	37.000	36.939	666,100
2025-09-10	36.500	36.940	36.340	36.660	36.599	492,200
2025-09-09	37.060	37.300	36.400	36.630	36.569	842,200
2025-09-08	36.000	37.110	35.800	37.060	36.999	900,972
2025-09-05	35.350	36.160	35.270	36.050	35.990	849,600
2025-09-04	35.080	36.140	35.030	35.370	35.311	1,288,637
2025-09-03	36.080	36.360	34.830	35.030	34.972	936,500
2025-09-02	36.680	36.830	34.980	36.080	36.020	1,677,956
2025-09-01	36.620	37.590	36.620	36.840	36.779	1,027,100
2025-08-29	36.920	37.240	36.380	36.560	36.499	1,016,415
2025-08-28	37.870	38.470	35.650	36.910	36.849	1,840,048
2025-08-27	39.030	39.420	37.410	37.530	37.468	1,707,807
2025-08-26	38.700	39.710	38.580	39.050	38.985	1,502,200
2025-08-25	39.030	39.030	38.240	38.550	38.486	1,223,100
2025-08-22	38.980	39.180	38.550	38.730	38.666	1,110,398
2025-08-21	38.910	39.400	38.760	39.000	38.935	1,024,300
2025-08-20	38.990	39.130	38.450	38.910	38.846	1,007,301
2025-08-19	38.800	39.230	38.450	38.970	38.905	1,306,100
2025-08-18	38.430	38.600	38.080	38.430	38.366	1,022,000
2025-08-15	37.800	38.240	37.750	38.040	37.977	936,400
2025-08-14	38.970	39.190	37.780	37.800	37.737	1,090,200
2025-08-13	39.150	39.550	38.590	38.780	38.716	1,118,600
2025-08-12	39.780	39.780	38.890	39.120	39.055	1,056,907
2025-08-11	39.200	39.470	38.770	39.340	39.275	1,367,600
2025-08-08	38.790	39.290	38.290	38.900	38.836	1,442,200
2025-08-07	39.190	40.000	38.780	38.790	38.726	2,386,500
2025-08-06	38.500	39.210	38.260	38.760	38.696	1,376,762
2025-08-05	38.280	38.540	38.000	38.380	38.316	1,158,350
2025-08-04	37.380	38.060	37.310	38.000	37.937	1,016,607
2025-08-01	37.120	37.760	36.800	37.560	37.498	1,104,300
2025-07-31	37.410	37.740	36.760	36.990	36.929	974,807
2025-07-30	37.980	37.980	37.100	37.540	37.478	930,800
2025-07-29	37.990	38.380	37.510	37.810	37.747	887,500
2025-07-28	37.980	38.210	37.650	38.100	38.037	1,407,200

← NewerPage 5 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.