Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.000	19.390	18.260	18.370	18.370	17,547,140
2026-10-21	19.300	19.550	18.820	18.920	18.920	14,534,399
2026-10-20	18.330	19.350	18.110	19.110	19.110	19,815,300
2026-10-19	18.820	18.980	17.820	18.390	18.390	24,366,847
2026-10-16	19.920	20.000	18.840	19.030	19.030	27,965,991
2026-10-15	20.550	21.050	19.690	19.690	19.690	40,193,805
2026-10-14	21.460	22.800	21.460	21.880	21.880	30,629,371
2026-10-13	21.100	22.000	20.210	21.480	21.480	20,673,629
2026-10-12	22.150	22.550	21.300	21.580	21.580	19,855,000
2026-10-09	23.430	23.610	21.680	22.550	22.550	34,755,809
2026-10-08	24.390	24.790	23.500	23.730	23.730	33,697,008
2026-09-30	26.650	26.770	24.850	24.910	24.910	33,963,566
2026-09-29	25.500	26.900	25.250	26.500	26.500	36,145,699
2026-09-28	28.550	28.550	25.740	25.740	25.740	45,160,508
2026-09-24	27.300	29.000	27.270	28.600	28.600	72,851,781
2026-09-23	26.700	27.700	26.550	27.470	27.470	42,967,086
2026-09-22	26.750	26.980	26.210	26.780	26.780	42,858,566
2026-09-21	25.500	26.550	25.430	26.390	26.390	38,751,457
2026-09-18	25.450	25.700	24.820	25.380	25.380	27,621,424
2026-09-17	25.620	26.230	24.940	25.040	25.040	32,797,062
2026-09-16	24.750	25.930	24.660	25.720	25.720	40,062,559
2026-09-15	24.070	26.660	24.070	24.980	24.980	43,480,984
2026-09-14	23.600	24.480	22.700	24.240	24.240	23,792,428
2026-09-11	23.300	24.330	22.500	23.830	23.830	24,628,859
2026-09-10	23.480	24.450	23.300	23.650	23.650	16,896,848
2026-09-09	23.970	24.640	23.480	23.740	23.740	14,886,800
2026-09-08	23.560	24.680	23.560	23.890	23.890	17,285,494
2026-09-07	23.070	23.980	22.800	23.790	23.790	17,573,400
2026-09-04	24.270	24.390	22.650	22.850	22.850	19,174,285
2026-09-03	24.340	24.350	23.450	23.790	23.790	12,728,700
2026-09-02	24.110	24.340	23.820	24.100	24.100	14,563,869
2026-09-01	25.570	25.620	24.310	24.360	24.360	21,321,367
2026-08-31	24.450	25.780	24.370	25.570	25.570	17,430,848
2026-08-28	25.620	26.360	25.220	25.220	25.220	19,882,994
2026-08-27	24.920	25.950	24.390	25.730	25.730	25,308,773
2026-08-26	25.480	25.480	24.490	24.670	24.670	18,205,840
2026-08-25	25.000	25.500	24.010	24.970	24.970	21,335,303
2026-08-24	25.900	25.980	24.460	25.150	25.150	23,484,396
2026-08-21	25.270	27.000	24.820	26.040	26.040	27,946,090
2026-08-20	26.510	26.960	25.300	25.560	25.560	30,583,348
2026-08-19	26.970	27.520	25.440	25.700	25.700	45,356,977
2026-08-18	26.640	28.960	26.560	28.260	28.260	64,121,914
2026-08-17	26.060	26.440	25.600	26.440	26.440	30,075,549
2026-08-14	25.500	25.730	24.900	25.550	25.550	22,757,512
2026-08-13	25.800	26.170	25.200	25.210	25.210	29,927,943
2026-08-12	25.080	25.570	24.680	25.490	25.490	30,388,516
2026-08-11	24.810	25.560	24.510	24.930	24.930	31,379,174
2026-08-10	26.160	26.420	24.500	25.160	25.160	51,684,164
2026-08-07	24.000	26.300	23.990	26.300	26.300	34,774,301
2026-08-06	22.860	24.180	22.610	23.910	23.910	36,802,289
2026-08-05	21.600	23.250	21.590	22.910	22.910	28,828,480
2026-08-04	20.600	21.870	20.400	21.740	21.740	25,779,059
2026-08-03	20.850	20.850	20.040	20.220	20.220	17,181,396
2026-07-31	21.370	21.850	20.840	20.860	20.860	22,156,088
2026-07-30	21.350	21.590	19.810	20.090	20.090	26,003,455
2026-07-29	21.840	22.150	20.850	21.590	21.590	25,837,221
2026-07-28	22.650	23.500	21.710	21.890	21.890	22,253,070
2026-07-27	21.920	23.270	21.560	23.270	23.270	24,209,992
2026-07-24	21.800	22.860	21.600	21.900	21.900	19,895,189
2026-07-23	22.340	23.320	22.040	22.350	22.350	20,853,525

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1000 CNY
2022-06-10	0.0300 CNY
2019-06-13	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.