Hangzhou Gisway Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 31.500 | 31.950 | 30.600 | 30.980 | 30.845 | 1,113,400 |
| 2024-10-29 | 32.190 | 32.600 | 31.170 | 31.520 | 31.382 | 1,247,920 |
| 2024-10-28 | 31.410 | 32.040 | 31.250 | 32.030 | 31.890 | 1,063,104 |
| 2024-10-25 | 31.260 | 31.880 | 31.210 | 31.410 | 31.273 | 1,015,800 |
| 2024-10-24 | 31.600 | 31.880 | 31.000 | 31.260 | 31.124 | 753,200 |
| 2024-10-23 | 32.300 | 32.900 | 31.710 | 31.880 | 31.741 | 1,112,572 |
| 2024-10-22 | 32.050 | 32.330 | 31.300 | 31.950 | 31.811 | 1,234,000 |
| 2024-10-21 | 31.380 | 32.580 | 30.880 | 32.020 | 31.880 | 1,825,100 |
| 2024-10-18 | 30.440 | 31.660 | 29.960 | 31.080 | 30.944 | 1,761,204 |
| 2024-10-17 | 31.490 | 32.300 | 30.310 | 30.310 | 30.178 | 1,411,100 |
| 2024-10-16 | 29.450 | 30.890 | 29.170 | 30.290 | 30.158 | 976,700 |
| 2024-10-15 | 30.640 | 30.860 | 29.820 | 29.820 | 29.690 | 1,075,435 |
| 2024-10-14 | 29.610 | 30.750 | 29.310 | 30.640 | 30.506 | 1,065,500 |
| 2024-10-11 | 31.370 | 31.370 | 29.190 | 29.610 | 29.481 | 1,110,200 |
| 2024-10-10 | 31.150 | 32.350 | 30.600 | 31.320 | 31.183 | 1,139,000 |
| 2024-10-09 | 33.930 | 33.930 | 30.700 | 30.710 | 30.576 | 1,853,880 |
| 2024-10-08 | 36.940 | 37.010 | 32.600 | 34.920 | 34.768 | 3,067,180 |
| 2024-09-30 | 29.500 | 32.400 | 28.880 | 32.000 | 31.860 | 2,455,249 |
| 2024-09-27 | 27.120 | 29.100 | 26.920 | 28.380 | 28.256 | 1,344,200 |
| 2024-09-26 | 26.260 | 26.820 | 26.200 | 26.800 | 26.683 | 715,500 |
| 2024-09-25 | 26.100 | 26.760 | 25.960 | 26.200 | 26.086 | 718,900 |
| 2024-09-24 | 25.390 | 26.000 | 25.020 | 25.910 | 25.797 | 654,100 |
| 2024-09-23 | 25.660 | 25.880 | 25.030 | 25.170 | 25.060 | 473,900 |
| 2024-09-20 | 25.660 | 26.000 | 25.400 | 25.540 | 25.429 | 378,400 |
| 2024-09-19 | 25.020 | 25.760 | 24.920 | 25.550 | 25.439 | 366,000 |
| 2024-09-18 | 25.540 | 25.900 | 24.660 | 24.990 | 24.881 | 453,900 |
| 2024-09-13 | 26.400 | 26.630 | 25.340 | 25.570 | 25.458 | 480,700 |
| 2024-09-12 | 26.360 | 27.270 | 26.240 | 26.420 | 26.305 | 714,200 |
| 2024-09-11 | 25.760 | 26.630 | 25.760 | 26.360 | 26.245 | 475,300 |
| 2024-09-10 | 25.940 | 26.250 | 25.300 | 26.170 | 26.056 | 337,443 |
| 2024-09-09 | 26.050 | 26.160 | 25.560 | 25.840 | 25.727 | 313,800 |
| 2024-09-06 | 26.680 | 26.680 | 25.880 | 25.900 | 25.787 | 344,343 |
| 2024-09-05 | 26.590 | 26.830 | 26.400 | 26.680 | 26.564 | 234,600 |
| 2024-09-04 | 26.500 | 26.770 | 26.320 | 26.490 | 26.374 | 375,200 |
| 2024-09-03 | 26.990 | 27.060 | 26.570 | 26.820 | 26.703 | 321,900 |
| 2024-09-02 | 27.250 | 27.520 | 26.580 | 26.740 | 26.623 | 553,143 |
| 2024-08-30 | 26.880 | 27.660 | 26.750 | 27.270 | 27.151 | 756,243 |
| 2024-08-29 | 26.840 | 27.200 | 26.200 | 27.000 | 26.882 | 545,543 |
| 2024-08-28 | 26.400 | 26.970 | 26.060 | 26.560 | 26.444 | 493,800 |
| 2024-08-27 | 26.760 | 26.760 | 25.980 | 26.080 | 25.966 | 254,200 |
| 2024-08-26 | 26.050 | 26.600 | 26.050 | 26.490 | 26.374 | 329,191 |
| 2024-08-23 | 26.120 | 26.350 | 25.610 | 26.050 | 25.936 | 343,500 |
| 2024-08-22 | 26.600 | 27.010 | 26.310 | 26.340 | 26.225 | 301,971 |
| 2024-08-21 | 26.950 | 26.970 | 26.600 | 26.660 | 26.544 | 296,100 |
| 2024-08-20 | 27.800 | 27.870 | 26.660 | 26.820 | 26.703 | 637,731 |
| 2024-08-19 | 27.920 | 28.230 | 27.600 | 27.800 | 27.679 | 367,100 |
| 2024-08-16 | 28.310 | 28.650 | 28.080 | 28.250 | 28.127 | 577,100 |
| 2024-08-15 | 27.710 | 28.360 | 27.500 | 28.300 | 28.177 | 824,100 |
| 2024-08-14 | 28.690 | 30.000 | 28.410 | 28.430 | 28.306 | 999,200 |
| 2024-08-13 | 27.990 | 28.500 | 27.710 | 28.270 | 28.147 | 744,700 |
| 2024-08-12 | 28.030 | 28.410 | 27.720 | 27.790 | 27.669 | 467,700 |
| 2024-08-09 | 28.280 | 28.380 | 28.000 | 28.000 | 27.878 | 457,900 |
| 2024-08-08 | 28.900 | 29.220 | 27.740 | 28.030 | 27.908 | 896,200 |
| 2024-08-07 | 30.000 | 30.450 | 28.990 | 28.990 | 28.864 | 1,040,760 |
| 2024-08-06 | 28.430 | 28.750 | 28.100 | 28.640 | 28.515 | 502,900 |
| 2024-08-05 | 28.500 | 29.150 | 28.000 | 28.000 | 27.878 | 672,500 |
| 2024-08-02 | 29.510 | 29.770 | 28.760 | 28.810 | 28.684 | 788,300 |
| 2024-08-01 | 29.930 | 30.190 | 29.600 | 29.800 | 29.670 | 966,300 |
| 2024-07-31 | 29.470 | 30.270 | 29.270 | 30.110 | 29.979 | 1,832,200 |
| 2024-07-30 | 28.300 | 30.500 | 28.010 | 30.470 | 30.337 | 2,229,260 |
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.