Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.230	21.390	21.210	21.310	20.919	1,462,900
2025-07-23	21.480	21.480	21.150	21.200	20.811	1,521,500
2025-07-22	21.390	21.500	21.250	21.420	21.027	2,078,598
2025-07-21	21.080	21.390	21.010	21.390	20.997	2,021,500
2025-07-18	20.990	21.180	20.910	21.080	20.693	1,412,000
2025-07-17	20.920	21.320	20.880	20.980	20.595	1,997,500
2025-07-16	20.800	21.050	20.710	20.920	20.536	2,214,300
2025-07-15	20.930	21.030	20.590	20.730	20.349	1,884,800
2025-07-14	20.770	20.960	20.660	20.930	20.546	1,681,526
2025-07-11	20.850	20.880	20.610	20.760	20.379	1,695,298
2025-07-10	20.710	20.880	20.690	20.800	20.418	1,366,655
2025-07-09	20.850	20.980	20.650	20.750	20.369	2,118,000
2025-07-08	20.530	20.780	20.430	20.750	20.369	1,754,198
2025-07-07	20.330	20.500	20.300	20.500	20.124	1,220,200
2025-07-04	20.610	20.660	20.270	20.340	19.967	1,487,300
2025-07-03	20.570	20.680	20.450	20.640	20.261	1,375,857
2025-07-02	20.650	20.690	20.400	20.580	20.202	1,933,800
2025-07-01	20.440	20.600	20.350	20.590	20.212	1,838,884
2025-06-30	20.440	20.500	20.300	20.450	20.075	1,394,317
2025-06-27	20.180	20.450	20.160	20.370	19.996	1,999,700
2025-06-26	20.180	20.350	20.080	20.120	19.751	2,077,400
2025-06-25	20.130	20.350	19.920	20.170	19.800	2,030,400
2025-06-24	19.930	20.470	19.890	20.470	19.741	2,596,900
2025-06-23	19.400	19.950	19.320	19.890	19.182	1,650,803
2025-06-20	19.680	19.960	19.480	19.580	18.883	1,550,203
2025-06-19	20.040	20.130	19.620	19.680	18.979	1,915,300
2025-06-18	20.320	20.390	19.990	20.090	19.374	1,867,600
2025-06-17	20.150	20.940	20.150	20.400	19.673	3,367,700
2025-06-16	19.990	20.340	19.990	20.230	19.509	1,589,600
2025-06-13	20.290	20.390	19.960	20.020	19.307	1,785,600
2025-06-12	20.300	20.370	20.130	20.350	19.625	1,323,500
2025-06-11	20.150	20.430	20.150	20.280	19.558	1,465,100
2025-06-10	20.470	20.520	19.920	20.160	19.442	2,265,720
2025-06-09	20.260	20.520	20.150	20.470	19.741	2,120,500
2025-06-06	19.890	20.300	19.860	20.230	19.509	2,198,900
2025-06-05	19.970	20.030	19.750	20.020	19.307	1,649,300
2025-06-04	19.990	19.990	19.860	19.950	19.239	1,545,900
2025-06-03	19.680	20.030	19.620	19.880	19.172	1,719,000
2025-05-30	20.270	20.290	19.700	19.770	19.066	2,452,588
2025-05-29	20.050	20.390	20.050	20.250	19.529	2,164,800
2025-05-28	20.190	20.490	20.020	20.050	19.336	2,296,300
2025-05-27	20.240	20.330	19.890	20.190	19.471	1,924,200
2025-05-26	20.340	20.370	20.090	20.280	19.558	1,581,200
2025-05-23	20.600	20.600	20.160	20.210	19.490	2,435,000
2025-05-22	20.610	20.810	20.090	20.100	19.384	2,770,200
2025-05-21	20.940	20.970	20.570	20.650	19.914	2,039,400
2025-05-20	21.060	21.060	20.560	20.940	20.194	2,149,900
2025-05-19	21.290	21.380	20.870	20.990	20.242	1,914,200
2025-05-16	20.990	21.480	20.880	21.260	20.503	2,684,200
2025-05-15	21.310	21.310	20.830	20.990	20.242	3,943,500
2025-05-14	22.100	22.180	21.730	21.790	21.014	3,015,400
2025-05-13	21.990	22.200	21.840	22.010	21.226	3,192,600
2025-05-12	21.970	22.200	21.630	21.840	21.062	2,854,000
2025-05-09	22.370	22.400	21.780	21.810	21.033	3,189,300
2025-05-08	22.010	22.450	21.830	22.360	21.564	4,500,800
2025-05-07	21.800	22.240	21.510	22.040	21.255	5,591,800
2025-05-06	20.870	21.450	20.830	21.430	20.667	4,360,899
2025-04-30	21.330	21.500	20.600	20.860	20.117	6,470,300
2025-04-29	21.410	22.020	21.090	21.990	21.207	3,952,100
2025-04-28	21.990	22.150	21.220	21.370	20.609	3,553,100

← NewerPage 6 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.