Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.490	20.220	19.460	20.220	19.092	884,200
2024-01-24	19.620	19.860	18.900	19.540	18.450	1,318,500
2024-01-23	19.830	19.830	19.170	19.640	18.544	1,076,733
2024-01-22	21.520	21.520	19.920	19.920	18.809	1,673,892
2024-01-19	21.540	22.320	21.250	21.570	20.367	1,531,900
2024-01-18	21.580	21.650	20.850	21.580	20.376	1,094,798
2024-01-17	22.000	22.200	21.600	21.610	20.404	573,800
2024-01-16	22.240	22.250	21.760	22.060	20.829	493,230
2024-01-15	22.250	22.250	22.250	22.250	21.009	0
2024-01-12	22.290	22.520	22.230	22.250	21.009	637,898
2024-01-11	22.200	22.350	21.990	22.350	21.103	642,198
2024-01-10	22.210	22.490	22.030	22.130	20.895	578,900
2024-01-09	22.200	22.450	22.030	22.140	20.905	578,696
2024-01-08	22.320	22.470	22.010	22.020	20.791	643,200
2024-01-05	22.600	22.780	22.300	22.380	21.131	786,226
2024-01-04	22.470	22.610	22.370	22.510	21.254	700,000
2024-01-03	22.600	22.800	22.350	22.420	21.169	752,326
2024-01-02	22.190	22.750	22.150	22.590	21.330	1,230,852
2023-12-29	21.800	22.170	21.770	22.140	20.905	769,278
2023-12-28	21.580	22.060	21.420	21.880	20.659	1,003,157
2023-12-27	21.550	21.690	21.290	21.610	20.404	562,376
2023-12-26	21.600	21.740	21.400	21.430	20.234	449,300
2023-12-25	22.000	22.000	21.510	21.600	20.395	576,100
2023-12-22	22.120	22.260	21.830	21.930	20.706	490,900
2023-12-21	22.000	22.200	21.530	22.120	20.886	591,141
2023-12-20	22.040	22.400	22.000	22.060	20.829	681,843
2023-12-19	21.900	22.050	21.700	21.970	20.744	486,196
2023-12-18	21.960	22.200	21.750	21.790	20.574	470,556
2023-12-15	22.150	22.260	21.960	22.020	20.791	378,100
2023-12-14	22.100	22.300	22.030	22.040	20.810	440,200
2023-12-13	22.060	22.320	21.850	22.090	20.858	517,694
2023-12-12	22.000	22.130	21.820	22.070	20.839	594,520
2023-12-11	21.690	22.080	21.350	21.980	20.754	892,000
2023-12-08	22.270	22.530	21.760	21.780	20.565	882,552
2023-12-07	22.490	22.490	22.030	22.330	21.084	509,700
2023-12-06	22.450	22.790	22.280	22.460	21.207	694,184
2023-12-05	22.760	22.810	22.330	22.330	21.084	454,802
2023-12-04	22.730	22.880	22.570	22.760	21.490	478,724
2023-12-01	22.750	22.900	22.540	22.650	21.386	574,526
2023-11-30	23.040	23.190	22.630	22.750	21.481	669,896
2023-11-29	23.340	23.340	23.000	23.020	21.736	533,203
2023-11-28	22.950	23.360	22.900	23.360	22.057	756,174
2023-11-27	23.000	23.190	22.810	22.930	21.651	523,926
2023-11-24	23.280	23.300	22.850	22.980	21.698	583,786
2023-11-23	23.100	23.300	23.080	23.280	21.981	538,710
2023-11-22	23.480	23.480	23.130	23.160	21.868	541,247
2023-11-21	23.390	23.520	23.310	23.340	22.038	468,204
2023-11-20	23.380	23.460	23.230	23.410	22.104	504,110
2023-11-17	23.210	23.430	23.010	23.300	22.000	553,300
2023-11-16	23.310	23.320	23.150	23.180	21.887	422,826
2023-11-15	23.290	23.370	23.160	23.230	21.934	539,400
2023-11-14	23.330	23.330	23.070	23.150	21.858	592,677
2023-11-13	22.950	23.320	22.950	23.270	21.972	706,747
2023-11-10	22.900	23.030	22.750	22.990	21.707	671,514
2023-11-09	22.890	23.010	22.800	22.890	21.613	493,284
2023-11-08	22.960	22.960	22.700	22.890	21.613	478,651
2023-11-07	22.830	22.920	22.650	22.840	21.566	487,200
2023-11-06	22.780	22.860	22.610	22.810	21.537	722,810
2023-11-03	23.500	23.500	22.270	22.600	21.339	961,913
2023-11-02	22.490	22.540	22.290	22.330	21.084	638,996

← NewerPage 12 of 16 · 937 trading daysOlder →

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.