Greentown China Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	15.100	15.780	14.980	15.020	12.688	15,473,500
2022-08-25	14.820	15.260	14.740	14.980	12.654	2,294,300
2022-08-24	15.320	15.320	14.720	15.060	12.722	4,516,529
2022-08-23	15.380	15.560	15.000	15.320	12.941	3,185,500
2022-08-22	15.160	15.440	14.900	15.080	12.739	4,914,800
2022-08-19	14.400	15.360	14.120	15.140	12.789	8,459,000
2022-08-18	14.960	14.960	14.400	14.400	12.164	1,749,299
2022-08-17	15.180	15.260	14.660	15.020	12.688	4,686,000
2022-08-16	14.440	15.280	14.420	15.100	12.756	7,782,848
2022-08-15	14.360	14.500	13.980	14.120	11.928	5,904,500
2022-08-12	14.200	14.400	13.820	14.300	12.080	3,306,500
2022-08-11	14.680	14.680	14.000	14.260	12.046	4,954,500
2022-08-10	14.760	14.940	13.700	14.400	12.164	13,203,000
2022-08-09	15.000	15.180	14.640	14.760	12.468	2,161,225
2022-08-08	14.920	15.600	14.920	15.000	12.671	2,849,500
2022-08-05	15.380	15.400	14.860	15.120	12.772	3,831,125
2022-08-04	14.500	15.100	14.500	14.840	12.536	3,246,645
2022-08-03	15.000	15.420	14.680	14.860	12.553	3,489,288
2022-08-02	15.280	15.380	14.740	15.220	12.857	5,811,600
2022-08-01	15.500	15.700	14.940	15.500	13.093	3,108,878
2022-07-29	16.200	16.460	15.400	15.500	13.093	3,604,000
2022-07-28	16.000	16.420	15.680	16.080	13.583	2,951,735
2022-07-27	16.020	16.060	15.620	16.000	13.516	2,643,340
2022-07-26	16.180	16.680	15.600	16.380	13.837	5,794,000
2022-07-25	15.000	16.100	15.000	16.000	13.516	6,214,000
2022-07-22	15.180	15.380	14.980	15.240	12.874	5,051,000
2022-07-21	15.800	16.340	14.960	15.180	12.823	11,181,025
2022-07-20	15.920	16.200	15.600	15.860	13.398	4,797,217
2022-07-19	16.480	16.480	15.820	15.920	13.448	3,234,354
2022-07-18	15.480	16.600	15.180	16.200	13.685	7,023,875
2022-07-15	16.020	16.120	15.300	15.600	13.178	7,473,000
2022-07-14	16.240	16.480	15.360	16.440	13.887	11,156,504
2022-07-13	16.780	16.920	16.020	16.240	13.719	8,892,464
2022-07-12	16.500	16.880	16.360	16.800	14.192	3,571,566
2022-07-11	17.200	17.360	16.340	16.540	13.972	8,615,274
2022-07-08	17.020	17.460	16.780	17.400	14.698	6,270,775
2022-07-07	16.740	17.240	16.740	17.020	14.377	3,243,012
2022-07-06	17.080	17.300	16.500	17.040	14.394	10,489,293
2022-07-05	16.900	17.160	16.860	17.040	14.394	7,701,653
2022-07-04	16.200	17.200	15.860	16.960	14.327	17,303,293
2022-06-30	15.680	16.500	15.500	16.260	13.735	16,020,447
2022-06-29	15.480	16.280	15.360	15.740	13.296	11,132,500
2022-06-28	15.600	15.600	15.260	15.480	13.077	4,872,360
2022-06-27	14.660	15.720	14.620	15.560	13.144	12,248,873
2022-06-24	14.780	14.940	14.300	14.660	12.384	8,617,649
2022-06-23	14.340	14.840	14.200	14.660	12.384	4,752,500
2022-06-22	14.680	15.000	14.180	14.320	12.097	7,977,500
2022-06-21	14.880	15.580	14.640	15.100	12.302	11,359,375
2022-06-20	13.440	15.140	13.360	15.060	12.269	14,029,643
2022-06-17	13.420	13.840	13.260	13.460	10.966	8,757,453
2022-06-16	13.600	14.100	13.500	13.720	11.178	6,891,222
2022-06-15	13.020	13.960	13.020	13.800	11.243	7,923,518
2022-06-14	12.820	13.320	12.760	13.260	10.803	5,538,366
2022-06-13	13.540	13.540	12.720	12.860	10.477	6,440,081
2022-06-10	13.600	13.820	13.300	13.600	11.080	5,438,215
2022-06-09	12.820	13.800	12.680	13.720	11.178	9,212,423
2022-06-08	12.720	12.920	12.580	12.820	10.444	3,679,969
2022-06-07	12.660	13.020	12.540	12.740	10.379	4,981,397
2022-06-06	12.980	13.160	12.500	12.900	10.510	5,421,470
2022-06-02	13.580	13.580	12.820	13.120	10.689	3,663,897

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.3280 HKD
2024-06-19	0.4720 HKD
2023-06-20	0.5480 HKD
2022-06-22	0.5370 HKD
2021-06-23	0.4194 HKD
2020-06-17	0.3282 HKD
2019-06-19	0.2606 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.