Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.780 | 10.250 | 9.250 | 9.570 | 9.570 | 81,200,261 |
| 2026-10-22 | 9.400 | 10.330 | 9.210 | 10.280 | 10.280 | 101,542,430 |
| 2026-10-21 | 9.110 | 10.090 | 9.000 | 9.730 | 9.730 | 95,256,171 |
| 2026-10-20 | 9.120 | 9.710 | 9.040 | 9.170 | 9.170 | 91,788,612 |
| 2026-10-19 | 9.400 | 9.650 | 9.100 | 9.650 | 9.650 | 58,234,418 |
| 2026-10-16 | 8.030 | 8.770 | 7.970 | 8.770 | 8.770 | 16,180,385 |
| 2026-10-15 | 7.990 | 8.260 | 7.890 | 7.970 | 7.970 | 11,336,400 |
| 2026-10-14 | 8.320 | 8.430 | 8.160 | 8.260 | 8.260 | 10,494,008 |
| 2026-10-13 | 7.900 | 8.440 | 7.790 | 8.360 | 8.360 | 14,380,808 |
| 2026-10-12 | 8.110 | 8.250 | 7.930 | 8.000 | 8.000 | 8,776,801 |
| 2026-10-09 | 8.100 | 8.110 | 7.700 | 8.020 | 8.020 | 11,940,800 |
| 2026-10-08 | 8.400 | 8.490 | 8.070 | 8.130 | 8.130 | 9,168,900 |
| 2026-09-30 | 8.290 | 8.360 | 8.220 | 8.300 | 8.300 | 5,285,383 |
| 2026-09-29 | 8.230 | 8.280 | 8.100 | 8.240 | 8.240 | 6,292,601 |
| 2026-09-28 | 8.300 | 8.360 | 8.150 | 8.170 | 8.170 | 6,734,698 |
| 2026-09-24 | 8.350 | 8.410 | 8.270 | 8.270 | 8.270 | 6,317,500 |
| 2026-09-23 | 8.420 | 8.420 | 8.260 | 8.340 | 8.340 | 6,281,100 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-04 | 0.1982 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.