Zhejiang Guanghua Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.620 | 17.700 | 17.520 | 17.550 | 16.925 | 477,300 |
| 2025-01-21 | 17.840 | 17.890 | 17.580 | 17.700 | 17.070 | 553,220 |
| 2025-01-20 | 17.610 | 17.830 | 17.560 | 17.830 | 17.195 | 864,049 |
| 2025-01-17 | 17.390 | 17.800 | 17.320 | 17.650 | 17.021 | 1,107,000 |
| 2025-01-16 | 17.410 | 17.560 | 17.210 | 17.480 | 16.857 | 1,127,900 |
| 2025-01-15 | 17.680 | 17.680 | 17.210 | 17.240 | 16.626 | 1,836,300 |
| 2025-01-14 | 17.300 | 17.920 | 17.250 | 17.740 | 17.108 | 2,351,300 |
| 2025-01-13 | 16.800 | 17.000 | 16.420 | 16.910 | 16.308 | 646,008 |
| 2025-01-10 | 16.810 | 17.290 | 16.700 | 16.820 | 16.221 | 910,159 |
| 2025-01-09 | 16.820 | 16.940 | 16.690 | 16.820 | 16.221 | 487,464 |
| 2025-01-08 | 16.710 | 16.990 | 16.510 | 16.880 | 16.279 | 657,500 |
| 2025-01-07 | 16.660 | 16.950 | 16.500 | 16.910 | 16.308 | 484,367 |
| 2025-01-06 | 16.530 | 16.750 | 15.970 | 16.660 | 16.067 | 651,534 |
| 2025-01-03 | 17.010 | 17.340 | 16.500 | 16.510 | 15.922 | 772,800 |
| 2025-01-02 | 17.290 | 17.600 | 16.970 | 17.080 | 16.472 | 922,235 |
| 2024-12-31 | 17.580 | 17.720 | 17.220 | 17.310 | 16.693 | 731,726 |
| 2024-12-30 | 17.770 | 17.880 | 17.350 | 17.550 | 16.925 | 659,624 |
| 2024-12-27 | 17.390 | 17.800 | 17.330 | 17.700 | 17.070 | 656,500 |
| 2024-12-26 | 17.220 | 17.560 | 17.160 | 17.410 | 16.790 | 695,800 |
| 2024-12-25 | 17.700 | 17.770 | 16.700 | 17.210 | 16.597 | 1,088,797 |
| 2024-12-24 | 17.880 | 17.880 | 17.410 | 17.670 | 17.041 | 700,300 |
| 2024-12-23 | 18.280 | 18.370 | 17.520 | 17.530 | 16.906 | 1,374,400 |
| 2024-12-20 | 17.980 | 18.330 | 17.740 | 18.270 | 17.619 | 922,298 |
| 2024-12-19 | 18.090 | 18.180 | 17.700 | 17.950 | 17.311 | 1,168,700 |
| 2024-12-18 | 18.320 | 18.500 | 17.820 | 18.130 | 17.484 | 1,242,701 |
| 2024-12-17 | 19.400 | 19.500 | 18.090 | 18.300 | 17.648 | 2,635,000 |
| 2024-12-16 | 19.300 | 19.650 | 19.200 | 19.490 | 18.796 | 1,717,597 |
| 2024-12-13 | 19.560 | 19.560 | 19.220 | 19.240 | 18.555 | 1,130,200 |
| 2024-12-12 | 19.350 | 19.800 | 19.210 | 19.560 | 18.863 | 1,763,596 |
| 2024-12-11 | 19.170 | 19.440 | 19.110 | 19.290 | 18.603 | 1,161,347 |
| 2024-12-10 | 19.560 | 19.880 | 19.290 | 19.310 | 18.622 | 2,638,217 |
| 2024-12-09 | 19.070 | 19.360 | 19.030 | 19.280 | 18.593 | 1,251,201 |
| 2024-12-06 | 18.910 | 19.170 | 18.880 | 19.080 | 18.400 | 1,049,160 |
| 2024-12-05 | 19.000 | 19.170 | 18.900 | 19.100 | 18.420 | 1,181,381 |
| 2024-12-04 | 19.300 | 19.390 | 18.910 | 19.080 | 18.400 | 1,313,698 |
| 2024-12-03 | 18.990 | 19.220 | 18.820 | 19.170 | 18.487 | 1,486,724 |
| 2024-12-02 | 19.200 | 19.200 | 18.790 | 18.940 | 18.265 | 1,092,460 |
| 2024-11-29 | 18.620 | 18.900 | 18.600 | 18.810 | 18.140 | 1,293,133 |
| 2024-11-28 | 18.340 | 18.750 | 18.300 | 18.610 | 17.947 | 1,152,644 |
| 2024-11-27 | 18.220 | 18.510 | 17.900 | 18.420 | 17.764 | 1,336,281 |
| 2024-11-26 | 18.980 | 19.050 | 18.410 | 18.480 | 17.822 | 2,037,360 |
| 2024-11-25 | 18.480 | 19.500 | 18.180 | 19.030 | 18.352 | 2,708,592 |
| 2024-11-22 | 18.900 | 19.110 | 18.160 | 18.190 | 17.542 | 1,422,528 |
| 2024-11-21 | 18.590 | 18.790 | 18.520 | 18.760 | 18.092 | 1,028,928 |
| 2024-11-20 | 18.320 | 18.630 | 18.230 | 18.600 | 17.937 | 830,400 |
| 2024-11-19 | 17.800 | 18.210 | 17.800 | 18.210 | 17.561 | 735,138 |
| 2024-11-18 | 18.120 | 18.330 | 17.680 | 17.790 | 17.156 | 861,000 |
| 2024-11-15 | 18.340 | 18.580 | 18.120 | 18.140 | 17.494 | 725,000 |
| 2024-11-14 | 18.770 | 18.900 | 18.290 | 18.340 | 17.687 | 758,181 |
| 2024-11-13 | 18.790 | 18.990 | 18.410 | 18.790 | 18.121 | 858,500 |
| 2024-11-12 | 18.980 | 19.190 | 18.650 | 18.800 | 18.130 | 1,296,581 |
| 2024-11-11 | 18.700 | 18.920 | 18.540 | 18.900 | 18.227 | 1,198,726 |
| 2024-11-08 | 18.870 | 18.980 | 18.580 | 18.690 | 18.024 | 968,163 |
| 2024-11-07 | 18.480 | 18.800 | 18.370 | 18.740 | 18.072 | 1,268,803 |
| 2024-11-06 | 18.740 | 18.740 | 18.370 | 18.480 | 17.822 | 1,337,797 |
| 2024-11-05 | 18.300 | 18.610 | 18.260 | 18.580 | 17.918 | 1,486,814 |
| 2024-11-04 | 18.000 | 18.350 | 18.000 | 18.330 | 17.677 | 810,479 |
| 2024-11-01 | 18.400 | 18.400 | 17.930 | 18.070 | 17.426 | 1,636,330 |
| 2024-10-31 | 18.680 | 18.780 | 18.240 | 18.380 | 17.725 | 2,047,224 |
| 2024-10-30 | 18.400 | 19.900 | 18.210 | 18.550 | 17.889 | 3,668,378 |
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.