Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.510	26.530	25.930	26.010	24.086	402,126
2023-05-04	26.330	26.480	26.250	26.380	24.428	374,261
2023-04-28	26.200	26.410	26.160	26.400	24.447	662,996
2023-04-27	26.200	26.350	26.050	26.200	24.262	538,760
2023-04-26	25.660	26.400	25.610	26.240	24.299	1,473,616
2023-04-25	25.850	26.190	25.280	25.720	23.817	2,331,311
2023-04-24	26.620	26.690	25.750	25.850	23.938	951,173
2023-04-21	27.000	27.280	26.460	26.620	24.651	874,355
2023-04-20	27.610	27.610	26.830	27.000	25.003	1,184,285
2023-04-19	27.900	27.900	27.580	27.580	25.540	602,146
2023-04-18	28.070	28.190	27.790	27.800	25.743	787,150
2023-04-17	28.150	28.290	28.000	28.020	25.947	631,402
2023-04-14	28.020	28.220	27.920	28.150	26.067	1,230,934
2023-04-13	28.040	28.040	27.780	27.950	25.882	879,629
2023-04-12	28.190	28.190	28.000	28.030	25.956	552,102
2023-04-11	28.270	28.270	27.900	28.160	26.077	703,605
2023-04-10	28.340	28.550	28.110	28.150	26.067	954,502
2023-04-07	28.500	28.630	28.310	28.520	26.410	959,405
2023-04-06	28.200	29.080	28.110	28.600	26.484	2,603,805
2023-04-04	28.550	28.550	28.060	28.250	26.160	1,130,628
2023-04-03	28.330	28.560	28.130	28.550	26.438	1,530,893
2023-03-31	28.100	28.320	28.000	28.230	26.142	1,077,546
2023-03-30	28.000	28.480	28.000	28.200	26.114	1,425,544
2023-03-29	28.410	28.450	28.050	28.080	26.003	873,589
2023-03-28	28.450	28.760	28.350	28.430	26.327	1,207,956
2023-03-27	28.120	28.590	28.050	28.460	26.355	946,111
2023-03-24	28.180	28.340	28.160	28.240	26.151	714,208
2023-03-23	28.500	28.530	28.200	28.230	26.142	986,568
2023-03-22	28.680	28.790	28.420	28.530	26.419	1,049,332
2023-03-21	28.450	28.890	28.350	28.740	26.614	979,975
2023-03-20	28.380	28.610	28.140	28.500	26.392	1,080,595
2023-03-17	28.150	28.660	28.110	28.420	26.318	1,139,156
2023-03-16	27.860	28.700	27.850	28.210	26.123	1,206,866
2023-03-15	27.940	28.270	27.830	28.070	25.993	885,326
2023-03-14	28.200	28.210	27.510	27.780	25.725	1,323,798
2023-03-13	28.150	28.500	28.010	28.340	26.243	862,234
2023-03-10	28.350	28.650	28.290	28.300	26.206	1,011,314
2023-03-09	28.980	29.000	28.650	28.720	26.595	1,035,648
2023-03-08	28.830	29.070	28.750	29.010	26.864	832,106
2023-03-07	29.350	29.440	28.800	28.800	26.669	1,549,050
2023-03-06	29.780	29.780	29.250	29.320	27.151	1,508,135
2023-03-03	29.950	29.950	29.550	29.630	27.438	1,984,666
2023-03-02	29.520	30.590	29.400	30.020	27.799	3,822,293
2023-03-01	29.370	29.480	29.220	29.440	27.262	1,201,768
2023-02-28	29.460	29.550	29.200	29.370	27.197	1,118,689
2023-02-27	29.710	29.710	29.240	29.360	27.188	1,241,908
2023-02-24	29.670	29.900	29.500	29.750	27.549	1,195,004
2023-02-23	29.930	30.280	29.560	29.690	27.494	1,670,584
2023-02-22	29.620	29.640	29.480	29.580	27.392	1,081,206
2023-02-21	29.710	29.880	29.500	29.710	27.512	1,434,062
2023-02-20	29.840	29.900	29.380	29.810	27.605	1,575,611
2023-02-17	29.690	29.910	29.370	29.750	27.549	1,834,612
2023-02-16	30.550	30.550	29.440	29.600	27.410	3,918,107
2023-02-15	30.330	31.260	30.290	30.740	28.466	3,997,454
2023-02-14	30.400	30.650	30.120	30.250	28.012	1,934,626
2023-02-13	30.300	30.700	30.210	30.390	28.142	2,585,839
2023-02-10	30.890	31.800	30.350	30.450	28.197	5,242,563
2023-02-09	29.030	31.000	29.030	30.690	28.420	5,968,148
2023-02-08	29.590	29.690	29.200	29.220	27.058	1,775,414
2023-02-07	29.610	29.790	29.420	29.590	27.401	1,561,611

← NewerPage 15 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.