Zhejiang Guanghua Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.780 | 15.800 | 15.560 | 15.610 | 15.054 | 172,700 |
| 2024-07-26 | 15.510 | 15.790 | 15.510 | 15.700 | 15.141 | 224,261 |
| 2024-07-25 | 15.160 | 15.650 | 15.150 | 15.580 | 15.025 | 324,626 |
| 2024-07-24 | 15.350 | 15.500 | 15.160 | 15.320 | 14.774 | 367,900 |
| 2024-07-23 | 15.770 | 15.820 | 15.410 | 15.490 | 14.938 | 346,426 |
| 2024-07-22 | 15.790 | 15.850 | 15.600 | 15.700 | 15.141 | 231,890 |
| 2024-07-19 | 15.580 | 15.790 | 15.490 | 15.650 | 15.093 | 246,154 |
| 2024-07-18 | 15.550 | 15.680 | 15.330 | 15.590 | 15.035 | 294,000 |
| 2024-07-17 | 15.750 | 15.800 | 15.620 | 15.650 | 15.093 | 360,741 |
| 2024-07-16 | 15.820 | 15.990 | 15.670 | 15.780 | 15.218 | 365,800 |
| 2024-07-15 | 16.250 | 16.390 | 15.910 | 15.960 | 15.392 | 391,341 |
| 2024-07-12 | 16.310 | 16.460 | 16.220 | 16.320 | 15.739 | 402,900 |
| 2024-07-11 | 16.200 | 16.340 | 16.010 | 16.310 | 15.729 | 461,698 |
| 2024-07-10 | 15.870 | 15.970 | 15.720 | 15.790 | 15.228 | 287,500 |
| 2024-07-09 | 15.520 | 15.910 | 15.500 | 15.850 | 15.285 | 519,800 |
| 2024-07-08 | 16.200 | 16.200 | 15.510 | 15.560 | 15.006 | 386,206 |
| 2024-07-05 | 16.030 | 16.100 | 15.660 | 16.030 | 15.459 | 272,500 |
| 2024-07-04 | 16.310 | 16.390 | 15.810 | 15.810 | 15.247 | 498,800 |
| 2024-07-03 | 16.630 | 16.630 | 16.250 | 16.310 | 15.729 | 486,100 |
| 2024-07-02 | 16.780 | 16.780 | 16.530 | 16.620 | 16.028 | 348,826 |
| 2024-07-01 | 16.450 | 16.690 | 16.450 | 16.660 | 16.067 | 546,926 |
| 2024-06-28 | 16.490 | 16.720 | 16.400 | 16.500 | 15.912 | 528,700 |
| 2024-06-27 | 16.690 | 16.950 | 16.490 | 16.490 | 15.903 | 573,500 |
| 2024-06-26 | 16.840 | 16.840 | 16.210 | 16.750 | 16.153 | 540,700 |
| 2024-06-25 | 16.140 | 16.640 | 16.140 | 16.370 | 15.787 | 537,100 |
| 2024-06-24 | 16.730 | 16.740 | 16.090 | 16.210 | 15.633 | 639,700 |
| 2024-06-21 | 16.900 | 17.030 | 16.520 | 16.800 | 16.202 | 505,828 |
| 2024-06-20 | 17.400 | 17.400 | 16.830 | 16.840 | 16.240 | 1,507,326 |
| 2024-06-19 | 17.290 | 17.970 | 17.100 | 17.800 | 17.166 | 1,674,300 |
| 2024-06-18 | 17.100 | 17.220 | 16.900 | 17.160 | 16.549 | 553,600 |
| 2024-06-17 | 17.570 | 17.570 | 17.170 | 17.210 | 16.250 | 804,400 |
| 2024-06-14 | 17.820 | 17.910 | 17.420 | 17.610 | 16.628 | 808,055 |
| 2024-06-13 | 17.650 | 17.980 | 17.620 | 17.820 | 16.826 | 1,048,285 |
| 2024-06-12 | 17.270 | 17.980 | 17.200 | 17.860 | 16.864 | 1,487,982 |
| 2024-06-11 | 16.850 | 17.270 | 16.750 | 17.180 | 16.221 | 606,855 |
| 2024-06-07 | 16.430 | 17.140 | 16.430 | 17.060 | 16.108 | 1,313,477 |
| 2024-06-06 | 16.730 | 16.990 | 16.120 | 16.230 | 15.325 | 1,202,446 |
| 2024-06-05 | 17.180 | 17.300 | 16.720 | 16.740 | 15.806 | 1,001,403 |
| 2024-06-04 | 18.270 | 18.270 | 17.170 | 17.310 | 16.344 | 1,800,764 |
| 2024-06-03 | 18.110 | 18.560 | 18.050 | 18.210 | 17.194 | 1,344,859 |
| 2024-05-31 | 18.340 | 18.460 | 18.080 | 18.130 | 17.118 | 1,055,396 |
| 2024-05-30 | 18.100 | 18.740 | 18.000 | 18.360 | 17.336 | 1,269,111 |
| 2024-05-29 | 18.720 | 18.720 | 18.010 | 18.160 | 17.147 | 2,035,200 |
| 2024-05-28 | 18.430 | 18.880 | 18.200 | 18.790 | 17.742 | 1,849,100 |
| 2024-05-27 | 18.190 | 18.470 | 17.890 | 18.470 | 17.440 | 1,113,404 |
| 2024-05-24 | 18.100 | 18.480 | 18.100 | 18.170 | 17.156 | 1,126,682 |
| 2024-05-23 | 18.570 | 18.720 | 18.180 | 18.210 | 17.194 | 1,526,681 |
| 2024-05-22 | 18.540 | 18.620 | 18.310 | 18.530 | 17.496 | 1,092,226 |
| 2024-05-21 | 18.600 | 18.910 | 18.350 | 18.400 | 17.373 | 1,395,326 |
| 2024-05-20 | 18.450 | 18.720 | 18.040 | 18.710 | 17.666 | 2,201,326 |
| 2024-05-17 | 18.590 | 19.000 | 18.350 | 18.930 | 17.874 | 2,196,899 |
| 2024-05-16 | 18.810 | 19.200 | 18.700 | 18.700 | 17.657 | 2,801,102 |
| 2024-05-15 | 18.300 | 18.750 | 18.090 | 18.680 | 17.638 | 2,085,578 |
| 2024-05-14 | 18.860 | 19.190 | 18.350 | 18.490 | 17.458 | 2,745,600 |
| 2024-05-13 | 18.550 | 18.700 | 18.210 | 18.600 | 17.562 | 2,353,174 |
| 2024-05-10 | 19.300 | 19.580 | 18.590 | 18.790 | 17.742 | 3,504,231 |
| 2024-05-09 | 19.260 | 19.680 | 19.010 | 19.400 | 18.318 | 4,677,388 |
| 2024-05-08 | 19.600 | 20.890 | 18.990 | 19.260 | 18.185 | 7,216,064 |
| 2024-05-07 | 18.180 | 19.910 | 18.180 | 19.910 | 18.799 | 4,521,638 |
| 2024-05-06 | 17.770 | 18.130 | 17.770 | 18.100 | 17.090 | 1,285,508 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.3600 CNY |
| 2025-06-25 | 0.3600 CNY |
| 2024-06-18 | 0.3600 CNY |
| 2023-06-07 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.