Zhejiang Guanghua Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.400 | 17.640 | 17.310 | 17.570 | 16.590 | 1,188,393 |
| 2024-04-29 | 16.980 | 17.340 | 16.970 | 17.310 | 16.344 | 1,178,409 |
| 2024-04-26 | 16.890 | 17.050 | 16.680 | 16.990 | 16.042 | 1,261,300 |
| 2024-04-25 | 16.500 | 17.090 | 16.500 | 16.910 | 15.967 | 1,485,988 |
| 2024-04-24 | 16.610 | 16.730 | 16.420 | 16.630 | 15.702 | 1,219,388 |
| 2024-04-23 | 16.050 | 16.980 | 16.020 | 16.700 | 15.768 | 2,245,170 |
| 2024-04-22 | 16.100 | 16.250 | 15.750 | 16.050 | 15.155 | 984,892 |
| 2024-04-19 | 16.200 | 16.430 | 15.900 | 16.160 | 15.258 | 1,057,894 |
| 2024-04-18 | 16.320 | 16.990 | 16.250 | 16.280 | 15.372 | 1,547,462 |
| 2024-04-17 | 16.080 | 16.580 | 15.880 | 16.400 | 15.485 | 2,014,669 |
| 2024-04-16 | 17.000 | 17.020 | 15.800 | 15.800 | 14.918 | 2,540,886 |
| 2024-04-15 | 18.640 | 19.180 | 17.300 | 17.560 | 16.580 | 5,488,831 |
| 2024-04-12 | 17.450 | 19.220 | 17.450 | 19.220 | 18.148 | 3,423,296 |
| 2024-04-11 | 17.260 | 17.790 | 17.260 | 17.470 | 16.495 | 599,100 |
| 2024-04-10 | 17.990 | 17.990 | 17.380 | 17.520 | 16.543 | 717,727 |
| 2024-04-09 | 17.450 | 17.960 | 17.450 | 17.950 | 16.949 | 682,900 |
| 2024-04-08 | 18.290 | 18.310 | 17.450 | 17.460 | 16.486 | 1,226,659 |
| 2024-04-03 | 18.560 | 18.800 | 18.210 | 18.290 | 17.270 | 1,328,354 |
| 2024-04-02 | 18.260 | 19.370 | 18.250 | 18.640 | 17.600 | 2,185,551 |
| 2024-04-01 | 17.990 | 18.270 | 17.900 | 18.240 | 17.222 | 694,424 |
| 2024-03-29 | 17.720 | 17.820 | 17.550 | 17.820 | 16.826 | 355,800 |
| 2024-03-28 | 17.180 | 17.750 | 17.000 | 17.600 | 16.618 | 640,296 |
| 2024-03-27 | 17.550 | 17.780 | 17.100 | 17.100 | 16.146 | 593,206 |
| 2024-03-26 | 17.600 | 17.980 | 17.250 | 17.560 | 16.580 | 614,027 |
| 2024-03-25 | 18.120 | 18.180 | 17.590 | 17.600 | 16.618 | 797,600 |
| 2024-03-22 | 18.640 | 18.640 | 18.060 | 18.130 | 17.118 | 748,180 |
| 2024-03-21 | 18.550 | 18.800 | 18.250 | 18.570 | 17.534 | 814,155 |
| 2024-03-20 | 18.620 | 18.620 | 18.170 | 18.520 | 17.487 | 923,862 |
| 2024-03-19 | 18.780 | 19.040 | 18.410 | 18.420 | 17.392 | 1,597,138 |
| 2024-03-18 | 17.880 | 18.570 | 17.880 | 18.570 | 17.534 | 1,027,694 |
| 2024-03-15 | 17.650 | 17.890 | 17.510 | 17.870 | 16.873 | 778,160 |
| 2024-03-14 | 17.550 | 17.750 | 17.280 | 17.510 | 16.533 | 656,000 |
| 2024-03-13 | 17.690 | 17.700 | 17.330 | 17.500 | 16.524 | 616,653 |
| 2024-03-12 | 17.250 | 17.530 | 17.250 | 17.500 | 16.524 | 969,643 |
| 2024-03-11 | 16.870 | 17.140 | 16.810 | 17.140 | 16.184 | 617,898 |
| 2024-03-08 | 16.900 | 17.080 | 16.620 | 16.870 | 15.929 | 497,872 |
| 2024-03-07 | 16.900 | 17.190 | 16.760 | 16.900 | 15.957 | 759,142 |
| 2024-03-06 | 16.700 | 17.190 | 16.510 | 16.860 | 15.919 | 680,900 |
| 2024-03-05 | 17.200 | 17.210 | 16.610 | 16.710 | 15.778 | 783,084 |
| 2024-03-04 | 17.360 | 17.500 | 16.960 | 17.190 | 16.231 | 641,200 |
| 2024-03-01 | 17.000 | 17.390 | 17.000 | 17.370 | 16.401 | 987,152 |
| 2024-02-29 | 16.110 | 16.900 | 16.010 | 16.900 | 15.957 | 1,221,696 |
| 2024-02-28 | 17.850 | 18.160 | 16.290 | 16.290 | 15.381 | 1,856,484 |
| 2024-02-27 | 17.440 | 17.730 | 17.210 | 17.720 | 16.731 | 742,458 |
| 2024-02-26 | 17.150 | 17.780 | 17.110 | 17.450 | 16.476 | 1,292,648 |
| 2024-02-23 | 16.660 | 17.030 | 16.490 | 16.990 | 16.042 | 1,065,750 |
| 2024-02-22 | 16.170 | 16.500 | 16.170 | 16.490 | 15.570 | 835,320 |
| 2024-02-21 | 16.190 | 16.600 | 15.870 | 16.250 | 15.343 | 1,146,319 |
| 2024-02-20 | 15.800 | 15.940 | 15.580 | 15.900 | 15.013 | 688,920 |
| 2024-02-19 | 15.400 | 16.160 | 15.300 | 15.820 | 14.937 | 1,158,943 |
| 2024-02-08 | 14.000 | 15.240 | 13.870 | 15.200 | 14.352 | 1,491,877 |
| 2024-02-07 | 15.000 | 15.090 | 13.880 | 14.010 | 13.228 | 1,534,883 |
| 2024-02-06 | 14.500 | 15.480 | 13.680 | 15.030 | 14.191 | 1,242,133 |
| 2024-02-05 | 16.390 | 16.390 | 14.800 | 14.860 | 14.031 | 1,463,100 |
| 2024-02-02 | 17.190 | 17.670 | 15.850 | 16.440 | 15.523 | 1,218,501 |
| 2024-02-01 | 17.670 | 17.740 | 16.760 | 17.150 | 16.193 | 1,087,682 |
| 2024-01-31 | 18.850 | 18.850 | 17.580 | 17.660 | 16.675 | 1,606,268 |
| 2024-01-30 | 19.730 | 19.760 | 18.780 | 18.850 | 17.798 | 867,000 |
| 2024-01-29 | 20.380 | 20.570 | 19.730 | 19.730 | 18.629 | 775,700 |
| 2024-01-26 | 20.260 | 20.660 | 20.170 | 20.290 | 19.158 | 759,496 |
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.