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
2025-04-28	31.980	32.110	31.600	31.600	31.462	771,800
2025-04-25	31.620	32.280	31.560	31.970	31.831	1,511,800
2025-04-24	33.800	33.800	32.550	32.940	32.796	797,500
2025-04-23	33.320	33.690	33.200	33.550	33.404	612,580
2025-04-22	33.110	33.390	32.810	33.140	32.995	455,700
2025-04-21	32.590	33.160	32.120	33.110	32.966	577,680
2025-04-18	32.660	32.950	32.120	32.610	32.468	656,900
2025-04-17	32.060	32.900	32.050	32.650	32.508	749,600
2025-04-16	32.800	32.840	31.600	32.200	32.060	873,500
2025-04-15	32.880	32.990	32.360	32.810	32.667	521,500
2025-04-14	33.500	33.760	32.490	32.690	32.547	781,500
2025-04-11	32.040	32.890	32.040	32.460	32.318	715,200
2025-04-10	31.980	33.300	31.980	32.510	32.368	1,425,800
2025-04-09	30.010	31.690	28.500	31.490	31.353	1,498,300
2025-04-08	30.170	31.750	29.930	30.660	30.526	1,192,900
2025-04-07	32.640	33.430	30.000	30.030	29.899	1,964,554
2025-04-03	35.350	35.870	34.750	35.430	35.275	1,076,467
2025-04-02	34.810	36.350	34.500	35.650	35.494	1,473,299
2025-04-01	34.720	35.600	34.490	34.760	34.608	1,113,977
2025-03-31	34.420	34.840	33.600	34.550	34.399	1,003,100
2025-03-28	36.650	37.150	34.340	34.470	34.320	2,084,512
2025-03-27	37.890	37.890	36.280	36.400	36.241	2,156,910
2025-03-26	37.850	38.270	37.150	38.090	37.924	3,298,265
2025-03-25	36.200	38.230	36.030	38.230	38.063	3,977,775
2025-03-24	37.050	37.880	35.470	36.620	36.460	3,660,473
2025-03-21	36.300	38.100	35.480	37.050	36.888	3,996,854
2025-03-20	36.000	36.740	35.620	36.390	36.231	2,279,200
2025-03-19	36.380	37.600	35.800	36.330	36.171	3,572,800
2025-03-18	35.630	35.910	35.450	35.840	35.684	1,199,800
2025-03-17	36.350	36.670	35.320	35.460	35.305	1,694,800
2025-03-14	36.160	36.320	35.520	36.150	35.992	1,342,900
2025-03-13	36.420	36.800	35.500	36.320	36.162	1,468,000
2025-03-12	35.780	36.990	35.560	36.530	36.371	2,298,801
2025-03-11	35.010	35.500	34.920	35.500	35.345	886,400
2025-03-10	36.270	36.350	35.330	35.610	35.455	1,298,300
2025-03-07	36.060	36.630	35.730	35.880	35.723	2,149,540
2025-03-06	36.200	37.500	35.860	36.580	36.420	3,917,095
2025-03-05	36.690	38.590	35.430	36.230	36.072	4,145,500
2025-03-04	33.510	36.270	33.510	36.100	35.942	2,884,768
2025-03-03	33.810	34.350	33.400	33.660	33.513	1,127,900
2025-02-28	34.700	34.940	33.600	33.700	33.553	1,367,700
2025-02-27	35.350	35.350	34.210	34.960	34.807	2,035,591
2025-02-26	35.800	36.680	34.850	35.130	34.977	1,784,800
2025-02-25	35.000	35.710	34.860	35.150	34.997	1,659,300
2025-02-24	36.280	36.430	35.280	35.820	35.664	2,831,800
2025-02-21	36.680	37.680	35.710	36.460	36.301	4,677,300
2025-02-20	35.020	35.200	34.300	34.590	34.439	1,785,400
2025-02-19	34.860	35.250	34.700	35.220	35.066	1,836,000
2025-02-18	35.500	36.200	34.770	34.940	34.788	2,430,000
2025-02-17	35.630	37.440	35.500	36.210	36.052	3,509,080
2025-02-14	35.010	35.750	34.260	35.190	35.036	3,107,375
2025-02-13	35.980	36.970	35.380	35.420	35.265	3,309,100
2025-02-12	35.020	37.450	34.810	35.200	35.046	3,413,075
2025-02-11	33.690	34.770	33.240	34.450	34.300	1,893,368
2025-02-10	33.100	33.740	32.900	33.700	33.553	1,347,000
2025-02-07	32.650	33.370	32.530	32.890	32.746	1,535,300
2025-02-06	32.090	32.810	31.710	32.680	32.537	1,426,200
2025-02-05	31.580	32.180	31.380	32.050	31.910	1,088,306
2025-01-27	31.920	32.390	31.100	31.100	30.964	1,143,500
2025-01-24	31.310	31.900	31.280	31.870	31.731	985,000

← NewerPage 7 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.