Zhejiang Guanghua Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.060 | 19.700 | 18.960 | 18.960 | 18.960 | 2,140,700 |
| 2026-10-21 | 19.180 | 19.300 | 18.900 | 19.110 | 19.110 | 2,025,600 |
| 2026-10-20 | 19.820 | 20.200 | 18.430 | 19.050 | 19.050 | 2,973,600 |
| 2026-10-19 | 18.820 | 19.140 | 17.970 | 18.530 | 18.530 | 3,836,300 |
| 2026-10-16 | 19.820 | 20.490 | 18.700 | 18.960 | 18.960 | 5,722,846 |
| 2026-10-15 | 19.010 | 20.800 | 18.520 | 19.990 | 19.990 | 5,013,072 |
| 2026-10-14 | 19.900 | 20.110 | 19.120 | 19.300 | 19.300 | 1,139,200 |
| 2026-10-13 | 19.960 | 20.260 | 19.440 | 20.000 | 20.000 | 1,516,400 |
| 2026-10-12 | 20.520 | 20.740 | 19.870 | 19.910 | 19.910 | 1,257,900 |
| 2026-10-09 | 20.500 | 20.720 | 19.800 | 20.620 | 20.620 | 2,109,300 |
| 2026-10-08 | 20.080 | 20.620 | 19.890 | 20.520 | 20.520 | 2,020,600 |
| 2026-09-30 | 20.130 | 20.450 | 19.840 | 19.930 | 19.930 | 960,800 |
| 2026-09-29 | 20.000 | 20.090 | 19.800 | 19.970 | 19.970 | 1,084,000 |
| 2026-09-28 | 20.450 | 20.450 | 19.800 | 19.940 | 19.940 | 1,392,900 |
| 2026-09-24 | 20.530 | 20.880 | 20.200 | 20.230 | 20.230 | 2,004,209 |
| 2026-09-23 | 20.050 | 20.990 | 19.890 | 20.600 | 20.600 | 2,844,800 |
| 2026-09-22 | 19.600 | 20.150 | 19.480 | 20.130 | 20.130 | 1,512,000 |
Page 1 of 1 · 17 trading days
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.