Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.890	22.120	21.520	21.970	21.187	3,965,600
2025-04-24	22.630	22.750	21.670	21.690	20.917	6,590,378
2025-04-23	21.960	23.080	21.630	22.890	22.075	8,303,329
2025-04-22	21.300	21.790	21.280	21.700	20.927	4,719,600
2025-04-21	21.200	21.360	20.860	21.360	20.599	3,138,400
2025-04-18	21.470	21.470	20.860	21.080	20.329	3,595,900
2025-04-17	20.630	21.600	20.630	21.380	20.618	4,987,401
2025-04-16	21.250	21.430	20.520	20.830	20.088	4,210,800
2025-04-15	21.470	21.590	20.970	21.110	20.358	5,004,317
2025-04-14	21.210	21.640	20.980	21.470	20.705	6,758,700
2025-04-11	19.500	21.580	19.500	20.950	20.204	10,211,471
2025-04-10	19.530	20.300	19.530	19.810	19.104	7,533,800
2025-04-09	18.680	19.760	17.530	19.420	18.728	8,858,497
2025-04-08	20.230	20.440	19.040	19.270	18.584	11,329,166
2025-04-07	21.160	21.480	21.160	21.160	20.406	3,516,700
2025-04-03	24.000	24.470	23.510	23.510	22.673	13,472,289
2025-04-02	29.020	29.880	26.120	26.120	25.190	15,832,671
2025-04-01	28.980	29.020	28.630	29.020	27.986	6,346,555
2025-03-31	23.530	26.380	23.000	26.380	25.440	11,937,652
2025-03-28	23.980	23.980	23.980	23.980	23.126	4,976,985
2025-03-27	21.330	22.180	21.090	21.800	21.023	9,654,303
2025-03-26	20.300	22.080	20.200	21.540	20.773	9,671,679
2025-03-25	20.290	20.580	19.860	20.400	19.673	3,527,426
2025-03-24	20.490	20.680	19.900	20.300	19.577	3,000,328
2025-03-21	21.070	21.110	20.400	20.500	19.770	4,409,485
2025-03-20	21.220	21.430	21.150	21.190	20.435	3,642,548
2025-03-19	21.360	21.390	21.140	21.270	20.512	3,147,800
2025-03-18	21.490	21.510	21.130	21.350	20.590	4,299,841
2025-03-17	21.300	21.600	21.000	21.480	20.715	5,743,413
2025-03-14	21.170	21.880	21.030	21.460	20.696	7,339,891
2025-03-13	22.880	22.880	21.000	21.290	20.532	12,903,074
2025-03-12	24.540	24.650	22.670	23.330	22.499	13,677,528
2025-03-11	25.360	26.500	24.070	24.880	23.994	10,651,600
2025-03-10	25.390	26.460	23.500	25.000	24.110	15,556,144
2025-03-07	23.980	25.390	23.500	25.390	24.486	7,345,545
2025-03-06	20.780	23.080	20.700	23.080	22.258	11,546,493
2025-03-05	20.100	20.980	19.790	20.980	20.233	5,995,024
2025-03-04	19.500	20.480	19.340	20.210	19.490	5,616,642
2025-03-03	18.970	19.750	18.890	19.740	19.037	5,021,285
2025-02-28	18.580	19.580	18.430	19.160	18.478	4,695,045
2025-02-27	18.800	18.840	18.420	18.540	17.880	1,299,229
2025-02-26	18.430	18.790	18.430	18.710	18.044	1,237,098
2025-02-25	18.220	18.580	18.140	18.430	17.774	2,068,759
2025-02-24	18.080	19.500	17.930	18.540	17.880	3,144,087
2025-02-21	18.210	18.220	17.950	18.050	17.407	784,200
2025-02-20	17.920	18.180	17.830	18.180	17.532	873,100
2025-02-19	17.650	17.940	17.650	17.940	17.301	654,700
2025-02-18	17.920	18.070	17.620	17.650	17.021	652,900
2025-02-17	17.840	18.030	17.830	17.980	17.340	587,698
2025-02-14	17.830	17.980	17.800	17.840	17.205	638,900
2025-02-13	18.240	18.250	17.850	17.920	17.282	1,102,100
2025-02-12	18.880	18.880	18.010	18.170	17.523	1,462,231
2025-02-11	18.080	18.250	17.930	18.230	17.581	811,929
2025-02-10	17.880	18.060	17.830	18.030	17.388	811,900
2025-02-07	17.860	17.950	17.750	17.860	17.224	1,044,941
2025-02-06	17.680	17.860	17.540	17.840	17.205	989,046
2025-02-05	17.800	17.880	17.600	17.690	17.060	615,254
2025-01-27	17.630	17.810	17.630	17.760	17.127	1,020,200
2025-01-24	17.620	17.740	17.420	17.590	16.963	748,600
2025-01-23	17.790	17.860	17.600	17.620	16.992	813,800

← NewerPage 7 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.