Zhejiang Guanghua Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.400 | 19.900 | 18.210 | 18.550 | 17.889 | 3,668,378 |
| 2024-10-29 | 18.940 | 18.970 | 18.120 | 18.210 | 17.561 | 2,217,050 |
| 2024-10-28 | 18.290 | 18.880 | 18.190 | 18.870 | 18.198 | 1,925,424 |
| 2024-10-25 | 17.650 | 18.300 | 17.650 | 18.290 | 17.639 | 1,939,864 |
| 2024-10-24 | 17.760 | 17.850 | 17.600 | 17.750 | 17.118 | 522,635 |
| 2024-10-23 | 17.700 | 17.890 | 17.600 | 17.760 | 17.127 | 933,651 |
| 2024-10-22 | 17.460 | 17.660 | 17.370 | 17.650 | 17.021 | 850,300 |
| 2024-10-21 | 17.470 | 17.550 | 17.380 | 17.460 | 16.838 | 1,001,200 |
| 2024-10-18 | 17.120 | 17.630 | 17.090 | 17.470 | 16.848 | 1,135,559 |
| 2024-10-17 | 17.390 | 17.440 | 17.100 | 17.120 | 16.510 | 627,600 |
| 2024-10-16 | 17.100 | 17.380 | 17.000 | 17.140 | 16.529 | 626,800 |
| 2024-10-15 | 17.490 | 17.580 | 17.200 | 17.220 | 16.607 | 629,046 |
| 2024-10-14 | 17.480 | 17.580 | 17.210 | 17.490 | 16.867 | 821,173 |
| 2024-10-11 | 17.310 | 17.790 | 17.110 | 17.190 | 16.578 | 1,147,560 |
| 2024-10-10 | 17.770 | 18.100 | 17.520 | 17.670 | 17.041 | 1,410,226 |
| 2024-10-09 | 18.600 | 18.740 | 17.670 | 17.770 | 17.137 | 2,426,248 |
| 2024-10-08 | 19.780 | 19.870 | 18.210 | 18.750 | 18.082 | 4,333,842 |
| 2024-09-30 | 17.300 | 18.330 | 17.240 | 18.100 | 17.455 | 3,905,243 |
| 2024-09-27 | 16.600 | 17.130 | 16.450 | 16.980 | 16.375 | 1,619,360 |
| 2024-09-26 | 16.000 | 16.500 | 15.890 | 16.450 | 15.864 | 925,120 |
| 2024-09-25 | 16.110 | 16.270 | 15.970 | 15.990 | 15.420 | 791,520 |
| 2024-09-24 | 15.640 | 16.040 | 15.590 | 15.950 | 15.382 | 614,500 |
| 2024-09-23 | 15.560 | 15.720 | 15.500 | 15.540 | 14.986 | 231,746 |
| 2024-09-20 | 15.640 | 15.700 | 15.500 | 15.600 | 15.044 | 230,900 |
| 2024-09-19 | 15.550 | 15.880 | 15.310 | 15.620 | 15.064 | 557,290 |
| 2024-09-18 | 15.500 | 15.640 | 15.110 | 15.430 | 14.880 | 350,920 |
| 2024-09-13 | 15.720 | 15.790 | 15.440 | 15.450 | 14.900 | 285,500 |
| 2024-09-12 | 15.870 | 15.980 | 15.620 | 15.710 | 15.150 | 363,800 |
| 2024-09-11 | 15.940 | 16.040 | 15.800 | 15.870 | 15.305 | 305,400 |
| 2024-09-10 | 15.800 | 15.950 | 15.660 | 15.910 | 15.343 | 320,600 |
| 2024-09-09 | 15.790 | 15.950 | 15.640 | 15.760 | 15.199 | 207,500 |
| 2024-09-06 | 16.120 | 16.180 | 15.770 | 15.790 | 15.228 | 299,300 |
| 2024-09-05 | 16.090 | 16.090 | 15.950 | 16.040 | 15.469 | 252,300 |
| 2024-09-04 | 15.900 | 16.040 | 15.850 | 16.020 | 15.449 | 423,182 |
| 2024-09-03 | 15.980 | 16.120 | 15.850 | 15.950 | 15.382 | 381,400 |
| 2024-09-02 | 15.850 | 16.090 | 15.800 | 15.980 | 15.411 | 863,500 |
| 2024-08-30 | 15.600 | 15.840 | 15.390 | 15.800 | 15.237 | 916,737 |
| 2024-08-29 | 15.270 | 15.660 | 15.150 | 15.600 | 15.044 | 1,165,500 |
| 2024-08-28 | 14.660 | 15.080 | 14.620 | 14.850 | 14.321 | 679,600 |
| 2024-08-27 | 15.380 | 15.380 | 14.700 | 14.750 | 14.225 | 1,104,100 |
| 2024-08-26 | 15.690 | 16.200 | 15.480 | 15.550 | 14.996 | 1,790,900 |
| 2024-08-23 | 15.300 | 15.850 | 15.040 | 15.790 | 15.228 | 823,598 |
| 2024-08-22 | 15.780 | 16.040 | 15.310 | 15.360 | 14.813 | 844,237 |
| 2024-08-21 | 15.080 | 15.940 | 15.000 | 15.800 | 15.237 | 1,164,063 |
| 2024-08-20 | 15.410 | 15.500 | 15.080 | 15.100 | 14.562 | 361,066 |
| 2024-08-19 | 15.560 | 15.700 | 15.370 | 15.380 | 14.832 | 269,300 |
| 2024-08-16 | 15.920 | 15.920 | 15.640 | 15.640 | 15.083 | 379,300 |
| 2024-08-15 | 15.860 | 15.960 | 15.690 | 15.790 | 15.228 | 488,700 |
| 2024-08-14 | 16.680 | 16.700 | 16.000 | 16.000 | 15.430 | 600,200 |
| 2024-08-13 | 15.880 | 15.940 | 15.750 | 15.940 | 15.372 | 198,598 |
| 2024-08-12 | 15.950 | 15.980 | 15.740 | 15.870 | 15.305 | 208,600 |
| 2024-08-09 | 16.000 | 16.090 | 15.820 | 15.870 | 15.305 | 210,700 |
| 2024-08-08 | 15.960 | 16.030 | 15.730 | 15.960 | 15.392 | 274,400 |
| 2024-08-07 | 15.900 | 15.950 | 15.790 | 15.900 | 15.334 | 274,400 |
| 2024-08-06 | 15.700 | 15.870 | 15.700 | 15.830 | 15.266 | 208,500 |
| 2024-08-05 | 15.940 | 16.090 | 15.600 | 15.600 | 15.044 | 398,400 |
| 2024-08-02 | 16.000 | 16.130 | 15.890 | 15.920 | 15.353 | 267,000 |
| 2024-08-01 | 16.120 | 16.260 | 16.010 | 16.070 | 15.498 | 386,298 |
| 2024-07-31 | 15.740 | 16.110 | 15.610 | 16.100 | 15.527 | 469,198 |
| 2024-07-30 | 15.600 | 15.750 | 15.500 | 15.700 | 15.141 | 273,900 |
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.