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
2025-07-25	37.750	37.780	37.190	37.650	37.588	954,700
2025-07-24	37.370	37.850	37.330	37.620	37.558	1,183,498
2025-07-23	38.710	38.860	37.550	37.550	37.488	1,811,994
2025-07-22	38.800	38.930	37.830	38.650	38.586	2,390,794
2025-07-21	37.420	38.800	37.380	38.430	38.366	2,999,348
2025-07-18	36.770	36.960	36.510	36.920	36.859	864,300
2025-07-17	37.050	37.100	36.580	36.890	36.729	784,200
2025-07-16	36.550	37.060	36.400	36.770	36.610	937,600
2025-07-15	36.910	37.190	36.160	36.550	36.391	1,389,700
2025-07-14	36.820	37.290	36.770	37.130	36.968	1,216,800
2025-07-11	37.320	37.400	36.330	36.770	36.610	1,595,600
2025-07-10	37.700	38.000	36.840	37.260	37.097	2,194,298
2025-07-09	37.940	39.390	37.450	38.020	37.854	2,951,500
2025-07-08	38.180	38.580	37.520	37.740	37.575	3,510,200
2025-07-07	35.860	38.230	35.720	38.030	37.864	4,855,700
2025-07-04	36.080	36.820	35.640	36.230	36.072	4,213,600
2025-07-03	37.320	41.000	37.080	37.260	37.097	5,964,778
2025-07-02	35.810	36.330	35.510	36.100	35.942	1,151,500
2025-07-01	36.140	36.280	35.750	36.000	35.843	1,019,362
2025-06-30	37.000	37.000	35.810	36.120	35.962	1,487,462
2025-06-27	35.270	36.060	35.270	36.030	35.873	1,191,710
2025-06-26	35.480	35.480	35.050	35.270	35.116	569,900
2025-06-25	35.310	35.480	34.910	35.380	35.226	826,800
2025-06-24	34.950	35.320	34.660	35.200	35.046	760,898
2025-06-23	34.000	34.790	33.830	34.660	34.509	612,200
2025-06-20	34.330	34.970	34.040	34.220	34.071	602,700
2025-06-19	35.250	35.280	34.180	34.410	34.260	749,300
2025-06-18	35.080	35.200	34.680	34.960	34.807	611,250
2025-06-17	35.220	35.670	34.800	35.080	34.927	756,794
2025-06-16	34.780	35.500	34.780	35.200	35.046	849,300
2025-06-13	35.140	35.450	34.680	35.080	34.927	930,400
2025-06-12	35.400	35.500	34.960	35.430	35.275	906,900
2025-06-11	35.860	35.970	35.010	35.450	35.295	1,002,800
2025-06-10	34.780	35.970	34.590	35.200	35.046	1,649,900
2025-06-09	34.590	35.090	34.340	34.910	34.758	1,116,700
2025-06-06	34.350	35.200	34.190	34.640	34.489	1,275,937
2025-06-05	34.280	35.390	33.870	34.510	34.359	2,129,287
2025-06-04	33.730	34.000	33.330	33.730	33.583	688,500
2025-06-03	33.290	33.730	33.250	33.450	33.304	530,350
2025-05-30	33.830	33.830	33.100	33.280	33.135	478,900
2025-05-29	33.050	34.000	33.050	33.830	33.682	709,600
2025-05-28	33.500	33.970	33.010	33.150	33.005	496,700
2025-05-27	33.620	33.890	33.300	33.600	33.453	454,550
2025-05-26	33.330	33.780	32.800	33.620	33.473	513,050
2025-05-23	33.660	33.720	32.770	32.850	32.707	750,200
2025-05-22	33.900	34.420	33.110	33.270	33.125	731,500
2025-05-21	34.400	34.460	33.960	34.100	33.951	420,400
2025-05-20	34.040	34.500	33.860	34.400	34.250	605,100
2025-05-19	34.080	34.230	33.530	33.990	33.842	524,600
2025-05-16	33.900	34.180	33.800	33.870	33.722	477,300
2025-05-15	33.740	34.130	33.160	33.850	33.702	579,300
2025-05-14	34.000	34.340	33.620	33.730	33.583	708,700
2025-05-13	34.820	34.820	33.910	34.000	33.852	719,040
2025-05-12	34.140	34.750	34.000	34.220	34.071	605,200
2025-05-09	34.180	34.330	33.740	33.990	33.842	544,300
2025-05-08	33.710	34.300	33.470	34.180	34.031	647,400
2025-05-07	33.900	34.300	33.430	33.710	33.563	742,400
2025-05-06	32.720	33.650	32.720	33.570	33.424	878,300
2025-04-30	32.450	32.800	32.310	32.580	32.438	725,500
2025-04-29	31.600	32.400	31.470	32.310	32.169	940,400

← NewerPage 6 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.