Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.900	25.950	24.830	25.690	25.218	3,701,500
2025-10-23	24.960	25.080	24.420	24.940	24.482	2,266,426
2025-10-22	25.060	25.060	24.450	24.830	24.374	2,209,600
2025-10-21	25.510	25.520	24.350	24.740	24.286	2,861,208
2025-10-20	25.200	25.980	24.750	25.080	24.620	4,054,567
2025-10-17	25.840	25.960	24.960	25.190	24.728	3,204,108
2025-10-16	25.690	26.000	25.430	25.950	25.474	2,916,900
2025-10-15	25.630	25.750	25.120	25.650	25.179	3,543,339
2025-10-14	23.980	26.200	23.880	25.680	25.209	7,030,140
2025-10-13	23.910	24.230	23.290	23.960	23.520	3,586,600
2025-10-10	24.150	24.370	23.660	23.940	23.501	2,559,892
2025-10-09	24.380	24.390	23.740	24.130	23.687	2,909,160
2025-09-30	23.830	24.490	23.680	24.370	23.923	3,621,589
2025-09-29	23.750	23.990	23.330	23.830	23.393	2,683,998
2025-09-26	23.010	24.350	22.780	23.820	23.383	6,059,701
2025-09-25	23.700	23.760	22.710	23.100	22.676	4,228,100
2025-09-24	23.020	23.960	23.020	23.600	23.167	4,739,396
2025-09-23	22.650	23.260	22.290	23.200	22.774	4,307,600
2025-09-22	22.220	22.860	22.130	22.760	22.342	2,914,000
2025-09-19	21.800	22.380	21.610	22.290	21.881	2,502,592
2025-09-18	21.870	22.510	21.490	21.720	21.321	2,589,600
2025-09-17	21.730	22.110	21.730	21.940	21.537	1,637,900
2025-09-16	21.990	22.000	21.470	21.890	21.488	2,116,033
2025-09-15	21.710	21.750	21.440	21.690	21.292	1,482,600
2025-09-12	21.790	21.950	21.410	21.710	21.311	1,941,900
2025-09-11	21.440	21.750	21.140	21.750	21.351	1,618,500
2025-09-10	21.500	21.610	21.210	21.440	21.046	1,144,859
2025-09-09	21.580	21.720	21.340	21.520	21.125	1,414,000
2025-09-08	21.230	21.720	21.000	21.680	21.282	1,725,800
2025-09-05	20.770	21.170	20.660	21.090	20.703	1,388,198
2025-09-04	20.510	21.020	20.410	20.660	20.281	1,585,700
2025-09-03	21.010	21.180	20.420	20.550	20.173	1,433,486
2025-09-02	21.380	21.380	20.720	21.020	20.634	2,040,700
2025-09-01	21.170	21.600	21.150	21.400	21.007	1,658,800
2025-08-29	21.100	21.400	20.870	21.120	20.732	1,707,084
2025-08-28	21.430	21.840	20.300	21.060	20.673	4,287,463
2025-08-27	22.520	22.570	21.800	21.800	21.400	1,936,000
2025-08-26	22.310	22.740	22.170	22.510	22.097	2,029,100
2025-08-25	22.430	22.800	22.200	22.310	21.900	1,800,598
2025-08-22	22.610	22.700	22.320	22.430	22.018	1,827,098
2025-08-21	22.850	22.860	22.520	22.610	22.195	1,594,900
2025-08-20	22.500	22.770	22.410	22.750	22.332	2,057,098
2025-08-19	22.600	22.730	22.380	22.560	22.146	2,152,400
2025-08-18	22.410	22.760	22.300	22.590	22.175	2,268,000
2025-08-15	22.030	22.660	22.010	22.360	21.950	2,590,700
2025-08-14	22.990	22.990	21.990	22.020	21.616	3,379,600
2025-08-13	22.450	23.330	22.420	22.700	22.283	4,344,317
2025-08-12	22.370	22.630	22.260	22.480	22.067	2,797,505
2025-08-11	22.410	22.460	22.110	22.300	21.891	3,016,057
2025-08-08	21.780	22.880	21.610	22.280	21.871	5,341,688
2025-08-07	21.730	21.890	21.660	21.780	21.380	1,751,288
2025-08-06	21.760	21.780	21.550	21.690	21.292	1,604,600
2025-08-05	21.310	21.760	21.310	21.680	21.282	2,158,598
2025-08-04	21.100	21.330	21.010	21.310	20.919	1,504,400
2025-08-01	20.830	21.170	20.820	21.110	20.723	1,833,700
2025-07-31	21.320	21.320	20.800	20.870	20.487	2,045,517
2025-07-30	21.300	21.380	21.020	21.230	20.840	1,357,700
2025-07-29	21.430	21.450	21.160	21.300	20.909	1,348,700
2025-07-28	21.380	21.460	21.270	21.410	21.017	1,282,900
2025-07-25	21.360	21.390	21.250	21.350	20.958	1,350,101

← NewerPage 5 of 16 · 936 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.