Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.470	22.470	22.200	22.430	21.179	446,002
2023-10-31	22.260	22.460	22.080	22.350	21.103	632,898
2023-10-30	22.120	22.390	22.100	22.330	21.084	578,505
2023-10-27	21.710	22.130	21.500	22.130	20.895	750,898
2023-10-26	21.780	21.790	21.350	21.710	20.499	607,392
2023-10-25	21.520	21.860	21.520	21.780	20.565	497,626
2023-10-24	20.960	21.710	20.800	21.560	20.357	1,140,713
2023-10-23	21.600	21.650	20.660	20.730	19.573	893,198
2023-10-20	21.670	21.970	21.560	21.600	20.395	429,436
2023-10-19	21.570	22.150	21.550	21.700	20.489	591,345
2023-10-18	22.040	22.100	21.650	21.730	20.518	715,502
2023-10-17	21.960	22.210	21.880	22.170	20.933	515,198
2023-10-16	22.260	22.380	21.940	22.040	20.810	647,415
2023-10-13	22.550	22.550	22.200	22.300	21.056	628,700
2023-10-12	22.470	22.570	22.280	22.560	21.301	654,100
2023-10-11	22.490	22.600	22.200	22.470	21.216	631,277
2023-10-10	22.350	22.560	22.330	22.380	21.131	510,500
2023-10-09	22.450	22.590	22.240	22.420	21.169	614,452
2023-09-28	22.710	22.880	22.050	22.450	21.197	1,492,404
2023-09-27	22.660	23.000	22.600	22.700	21.434	701,630
2023-09-26	22.880	22.900	22.620	22.700	21.434	415,826
2023-09-25	23.160	23.160	22.850	22.870	21.594	633,700
2023-09-22	22.800	23.200	22.440	23.150	21.858	888,364
2023-09-21	22.980	22.980	22.660	22.680	21.415	515,900
2023-09-20	23.210	23.300	22.870	22.900	21.622	741,028
2023-09-19	23.500	23.590	23.200	23.240	21.943	755,350
2023-09-18	23.360	23.840	23.180	23.570	22.255	860,650
2023-09-15	23.350	23.580	23.210	23.360	22.057	566,600
2023-09-14	23.460	23.500	23.110	23.290	21.991	419,900
2023-09-13	23.930	23.930	23.360	23.450	22.142	669,370
2023-09-12	23.970	23.980	23.750	23.880	22.548	496,824
2023-09-11	23.510	24.040	23.430	23.920	22.585	804,398
2023-09-08	23.350	23.730	23.100	23.660	22.340	905,600
2023-09-07	23.850	24.040	23.410	23.410	22.104	1,054,199
2023-09-06	23.650	24.030	23.600	23.980	22.642	1,151,298
2023-09-05	23.830	23.930	23.630	23.770	22.444	751,672
2023-09-04	23.800	23.950	23.660	23.830	22.500	1,199,960
2023-09-01	23.670	24.150	23.440	23.800	22.472	1,335,709
2023-08-31	23.530	23.860	23.170	23.640	22.321	1,681,579
2023-08-30	23.300	23.720	23.300	23.410	22.104	1,842,496
2023-08-29	22.690	23.460	22.610	23.420	22.113	2,209,806
2023-08-28	23.780	23.780	22.510	22.690	21.424	2,400,391
2023-08-25	24.510	24.530	22.510	22.690	21.424	4,803,512
2023-08-24	26.190	26.360	24.900	25.010	23.615	4,623,614
2023-08-23	26.330	27.240	26.060	26.300	24.833	5,501,385
2023-08-22	27.980	27.980	25.990	26.600	25.116	10,288,495
2023-08-21	25.980	28.080	25.730	28.080	26.513	10,120,020
2023-08-18	25.300	26.020	25.290	25.530	24.106	1,517,178
2023-08-17	25.380	25.380	24.700	25.290	23.879	630,210
2023-08-16	25.190	25.630	25.160	25.380	23.964	970,348
2023-08-15	25.020	25.280	24.920	25.200	23.794	484,526
2023-08-14	25.040	25.170	24.560	25.020	23.624	579,598
2023-08-11	25.520	25.520	25.080	25.120	23.718	463,400
2023-08-10	25.060	25.700	25.060	25.520	24.096	897,423
2023-08-09	25.100	25.150	24.960	25.060	23.662	319,200
2023-08-08	25.180	25.180	24.950	25.110	23.709	345,500
2023-08-07	25.670	25.670	24.950	25.120	23.718	1,077,500
2023-08-04	25.600	25.880	25.520	25.690	24.257	1,316,048
2023-08-03	25.840	26.250	25.690	26.160	24.700	1,904,814
2023-08-02	25.780	25.950	25.610	25.830	24.389	415,831

← NewerPage 13 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.