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
2025-01-23	32.050	32.450	31.420	31.420	31.283	1,270,000
2025-01-22	31.150	31.990	30.890	31.560	31.422	1,242,300
2025-01-21	31.760	31.880	30.950	31.280	31.144	867,500
2025-01-20	30.840	31.590	30.600	31.390	31.253	1,270,200
2025-01-17	30.550	30.960	30.210	30.530	30.397	773,400
2025-01-16	30.860	31.000	30.320	30.850	30.715	1,016,700
2025-01-15	31.460	31.460	30.700	30.860	30.725	1,060,502
2025-01-14	29.910	31.310	29.880	31.270	31.134	1,480,731
2025-01-13	29.310	29.970	28.410	29.570	29.441	1,032,400
2025-01-10	31.500	31.660	29.660	29.750	29.620	1,819,130
2025-01-09	31.660	32.080	31.220	31.490	31.353	1,164,906
2025-01-08	31.510	32.180	30.660	31.650	31.512	1,817,597
2025-01-07	30.840	32.000	30.400	32.000	31.860	1,844,519
2025-01-06	30.850	31.320	29.290	30.290	30.158	1,409,800
2025-01-03	33.660	33.950	30.800	30.970	30.835	2,215,077
2025-01-02	33.530	34.860	32.560	33.500	33.354	2,068,934
2024-12-31	35.380	35.960	33.500	33.670	33.523	2,525,200
2024-12-30	35.750	36.990	35.200	35.650	35.494	2,262,886
2024-12-27	36.000	36.790	35.350	35.610	35.455	3,087,200
2024-12-26	35.480	36.290	34.810	36.140	35.982	3,134,519
2024-12-25	37.160	37.400	34.800	34.930	34.778	3,449,028
2024-12-24	35.780	37.180	35.120	37.170	37.008	4,451,631
2024-12-23	38.000	38.330	35.390	35.890	35.733	5,267,514
2024-12-20	40.240	41.200	37.880	39.420	39.248	9,961,907
2024-12-19	34.020	41.230	33.640	41.230	41.050	7,459,814
2024-12-18	31.800	34.680	30.770	34.360	34.210	3,481,026
2024-12-17	33.200	33.390	31.500	31.660	31.522	1,128,200
2024-12-16	33.270	33.800	32.780	33.120	32.975	1,280,800
2024-12-13	33.810	34.000	33.050	33.100	32.956	907,200
2024-12-12	33.760	33.910	33.250	33.810	33.662	1,124,200
2024-12-11	34.000	34.000	33.510	33.800	33.653	658,900
2024-12-10	34.690	34.880	33.530	33.710	33.563	1,601,400
2024-12-09	33.370	33.820	32.750	33.680	33.533	1,171,536
2024-12-06	34.270	34.480	33.080	33.370	33.224	1,347,500
2024-12-05	32.360	33.790	32.360	33.700	33.553	1,879,900
2024-12-04	33.180	33.180	32.100	32.280	32.139	1,015,900
2024-12-03	32.600	33.400	32.170	33.210	33.065	1,543,400
2024-12-02	32.300	32.590	32.210	32.530	32.388	985,700
2024-11-29	31.750	32.500	31.550	32.340	32.199	1,059,400
2024-11-28	31.610	32.140	31.410	31.730	31.592	964,800
2024-11-27	31.150	31.600	30.320	31.600	31.462	851,400
2024-11-26	31.210	31.790	31.030	31.170	31.034	982,800
2024-11-25	30.690	31.280	30.310	31.280	31.144	770,200
2024-11-22	32.330	32.350	30.300	30.370	30.237	1,316,600
2024-11-21	32.000	32.560	31.710	32.360	32.219	1,417,503
2024-11-20	31.570	32.370	31.160	32.020	31.880	1,283,703
2024-11-19	30.800	31.700	30.490	31.580	31.442	874,200
2024-11-18	31.670	31.980	30.160	30.690	30.556	1,079,600
2024-11-15	32.700	32.950	31.600	31.660	31.522	991,200
2024-11-14	33.650	34.280	32.410	32.500	32.358	1,581,300
2024-11-13	32.810	33.620	32.050	33.620	33.473	1,967,100
2024-11-12	32.440	33.990	32.180	33.100	32.956	2,691,600
2024-11-11	31.450	32.460	31.340	32.450	32.308	1,469,092
2024-11-08	32.050	32.300	31.380	31.510	31.373	1,519,700
2024-11-07	30.560	31.490	30.560	31.480	31.343	1,396,337
2024-11-06	31.080	31.390	30.350	30.910	30.775	1,305,902
2024-11-05	30.470	31.200	30.450	31.100	30.964	1,500,602
2024-11-04	29.660	30.510	29.470	30.450	30.317	717,700
2024-11-01	31.380	31.720	29.640	29.660	29.531	1,319,091
2024-10-31	31.000	31.900	31.000	31.430	31.293	855,100

← NewerPage 8 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.