See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 001333.SHE stock page

Zhejiang Guanghua Technology Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0125.74025.80025.63025.77024.332421,482
2023-07-3125.50025.79025.49025.78024.342708,486
2023-07-2825.43025.55025.19025.49024.068498,556
2023-07-2725.65025.80025.42025.43024.011540,704
2023-07-2625.78025.82025.62025.69024.257423,976
2023-07-2525.66025.84025.66025.82024.379652,783
2023-07-2425.43025.73025.42025.66024.228372,700
2023-07-2125.45025.64025.35025.51024.087447,440
2023-07-2025.69025.90025.42025.45024.030653,629
2023-07-1926.15026.17025.66025.74024.304643,802
2023-07-1825.74025.96025.60025.90024.455615,403
2023-07-1725.85025.85025.50025.70024.266670,594
2023-07-1425.98026.10025.75025.85024.4081,243,281
2023-07-1325.99026.46025.73026.26024.7952,068,845
2023-07-1225.20027.70025.15026.24024.7763,319,596
2023-07-1125.18025.25025.02025.24023.832467,488
2023-07-1025.07025.24024.97025.18023.775317,198
2023-07-0725.00025.17024.90025.06023.662262,007
2023-07-0625.15025.16025.01025.07023.671291,991
2023-07-0525.15025.23025.09025.15023.747397,798
2023-07-0425.16025.29025.10025.16023.756446,393
2023-07-0325.18025.28025.05025.18023.775459,447
2023-06-3025.04025.25024.90025.13023.728475,324
2023-06-2924.94025.11024.81025.04023.643367,891
2023-06-2824.77025.18024.70024.88023.492589,804
2023-06-2724.50024.80024.50024.71023.331303,304
2023-06-2624.65024.85024.41024.49023.124412,658
2023-06-2125.01025.14024.78024.85023.464463,952
2023-06-2025.02025.15024.93025.04023.643315,660
2023-06-1925.10025.20025.09025.14023.737276,496
2023-06-1625.08025.25025.05025.10023.700368,698
2023-06-1524.89025.15024.89025.08023.681340,929
2023-06-1425.32025.34024.90024.92023.530528,617
2023-06-1325.15025.35025.14025.29023.879349,369
2023-06-1225.57025.57025.01025.33023.917393,199
2023-06-0925.40025.45025.06025.18023.775479,950
2023-06-0825.17025.61024.86025.54024.115776,512
2023-06-0725.30025.47025.17025.21023.803457,530
2023-06-0626.42026.45025.92025.96024.040619,502
2023-06-0526.51026.53026.37026.42024.465445,008
2023-06-0225.92026.53025.91026.41024.456771,054
2023-06-0126.08026.09025.87025.93024.012521,634
2023-05-3126.15026.19026.02026.06024.132342,245
2023-05-3026.13026.36026.02026.24024.299381,555
2023-05-2926.55026.57026.13026.22024.280448,920
2023-05-2626.43026.57026.30026.55024.586436,320
2023-05-2526.68026.77026.25026.43024.475743,279
2023-05-2426.40026.79026.30026.68024.706646,287
2023-05-2326.40026.63026.31026.41024.456705,953
2023-05-2226.22026.50026.13026.50024.540701,976
2023-05-1926.01026.23025.81026.23024.290520,368
2023-05-1826.06026.19025.95026.09024.160447,568
2023-05-1725.96026.06025.77026.02024.095362,302
2023-05-1625.99026.04025.87025.92024.002461,408
2023-05-1526.01026.01025.71025.95024.030436,984
2023-05-1226.30026.30025.90025.98024.058464,417
2023-05-1126.33026.60026.10026.19024.2521,365,898
2023-05-1026.40026.75026.11026.45024.4931,428,745
2023-05-0925.95026.79025.70026.42024.4652,045,079
2023-05-0826.10026.15025.95025.99024.067382,800
← NewerPage 14 of 16 · 937 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-030.3600 CNY
2025-06-250.3600 CNY
2024-06-180.3600 CNY
2023-06-070.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.