Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.650	29.970	29.430	29.700	27.503	1,882,318
2023-02-03	30.190	30.190	29.400	29.710	27.512	2,520,637
2023-02-02	30.290	30.290	29.810	30.220	27.984	2,811,396
2023-02-01	29.380	30.260	29.340	30.260	28.021	3,841,094
2023-01-31	29.250	29.450	29.100	29.320	27.151	1,575,590
2023-01-30	29.390	29.650	29.250	29.330	27.160	2,446,938
2023-01-20	29.100	29.480	28.900	29.320	27.151	2,355,624
2023-01-19	28.510	29.070	28.220	28.960	26.818	2,503,141
2023-01-18	28.910	28.950	28.520	28.640	26.521	1,551,862
2023-01-17	28.600	28.980	28.500	28.930	26.790	2,581,194
2023-01-16	28.300	28.750	28.220	28.420	26.318	1,968,091
2023-01-13	28.220	28.450	28.090	28.240	26.151	1,508,889
2023-01-12	28.220	28.530	27.890	28.080	26.003	2,141,294
2023-01-11	29.010	29.200	28.280	28.290	26.197	3,236,252
2023-01-10	29.300	29.900	29.170	29.190	27.031	3,679,940
2023-01-09	29.300	29.930	29.220	29.500	27.318	3,909,468
2023-01-06	28.900	29.320	28.700	29.120	26.966	3,275,169
2023-01-05	28.900	29.180	28.450	29.010	26.864	3,660,634
2023-01-04	29.220	29.220	28.630	28.880	26.743	3,483,001
2023-01-03	28.660	29.420	28.540	29.420	27.244	4,222,698
2022-12-30	27.950	28.980	27.750	28.950	26.808	4,216,425
2022-12-29	28.110	29.110	27.860	27.870	25.808	4,126,266
2022-12-28	28.400	29.500	28.400	28.880	26.743	4,830,393
2022-12-27	28.080	29.180	28.010	28.760	26.632	4,828,146
2022-12-26	27.410	28.230	27.410	28.040	25.966	3,314,607
2022-12-23	28.430	28.440	27.300	27.520	25.484	4,174,538
2022-12-22	28.960	29.480	28.230	28.590	26.475	4,704,985
2022-12-21	29.890	30.180	28.840	28.880	26.743	4,658,460
2022-12-20	30.000	30.600	29.800	30.180	27.947	3,264,941
2022-12-19	31.200	31.200	29.820	30.030	27.808	5,050,094
2022-12-16	32.700	32.890	31.060	31.230	28.920	7,009,168
2022-12-15	34.220	34.230	32.760	32.890	30.457	7,414,690
2022-12-14	33.500	35.170	33.500	34.560	32.003	7,081,924
2022-12-13	36.190	36.530	34.340	34.340	31.800	10,335,509
2022-12-12	38.180	40.000	38.160	38.160	35.337	10,808,459
2022-12-09	41.950	43.970	39.990	42.400	39.263	19,400,202
2022-12-08	33.310	39.970	33.310	39.970	37.013	1,953,169

← NewerPage 16 of 16 · 937 trading days

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.