Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.740	10.840	10.620	10.740	10.693	6,851,425
2024-07-26	10.630	10.850	10.550	10.740	10.693	8,332,681
2024-07-25	11.030	11.190	10.590	10.650	10.603	12,535,500
2024-07-24	11.200	11.530	10.980	11.010	10.962	12,488,841
2024-07-23	11.190	11.870	11.110	11.410	11.360	19,422,020
2024-07-22	10.820	11.300	10.740	11.300	11.251	15,813,679
2024-07-19	10.980	11.350	10.690	11.060	11.012	16,023,223
2024-07-18	11.600	11.600	10.800	10.920	10.872	25,005,033
2024-07-17	11.730	12.290	11.580	12.000	11.948	25,829,763
2024-07-16	11.650	11.940	11.450	11.700	11.649	22,731,606
2024-07-15	11.340	12.380	11.190	12.000	11.948	33,060,170
2024-07-12	12.410	12.460	11.310	11.380	11.330	35,125,209
2024-07-11	11.120	12.230	11.120	12.230	12.177	28,353,135
2024-07-10	10.500	11.370	10.230	11.120	11.071	29,768,619
2024-07-09	11.330	12.740	10.890	11.370	11.320	42,079,797
2024-07-08	10.500	11.590	10.360	11.590	11.539	19,601,132
2024-07-05	9.470	10.540	9.120	10.540	10.494	25,149,409
2024-07-04	9.880	10.310	9.480	9.580	9.538	24,604,321
2024-07-03	9.020	9.810	8.830	9.810	9.767	11,516,944
2024-07-02	9.100	9.110	8.870	8.920	8.881	2,117,060
2024-07-01	8.980	9.040	8.750	8.990	8.951	2,894,100
2024-06-28	9.090	9.170	8.930	8.980	8.941	2,456,440
2024-06-27	9.110	9.300	8.980	8.990	8.951	2,935,670
2024-06-26	8.760	9.160	8.620	9.150	9.110	3,450,600
2024-06-25	8.830	8.920	8.680	8.750	8.712	2,950,746
2024-06-24	9.200	9.220	8.730	8.750	8.712	4,815,221
2024-06-21	9.440	9.440	9.180	9.200	9.160	3,243,117
2024-06-20	9.600	9.720	9.360	9.360	9.319	3,676,600
2024-06-19	9.750	9.870	9.610	9.660	9.618	3,865,700
2024-06-18	9.840	9.840	9.700	9.740	9.697	4,990,106
2024-06-17	9.950	9.950	9.660	9.830	9.787	4,865,470
2024-06-14	10.070	10.070	9.870	9.970	9.926	5,175,044
2024-06-13	10.390	10.440	10.050	10.100	10.056	4,452,300
2024-06-12	10.350	10.560	10.310	10.350	10.305	3,229,300
2024-06-11	9.950	10.400	9.730	10.350	10.305	4,730,000
2024-06-07	9.820	10.080	9.780	9.960	9.916	3,249,844
2024-06-06	10.100	10.300	9.730	9.780	9.737	4,507,900
2024-06-05	10.120	10.300	9.980	10.100	10.056	3,677,200
2024-06-04	10.480	10.490	10.070	10.210	10.165	3,844,100
2024-06-03	10.780	10.810	10.340	10.480	10.434	4,511,511
2024-05-31	10.800	10.940	10.710	10.750	10.703	2,628,833
2024-05-30	10.750	10.890	10.650	10.750	10.703	3,464,993
2024-05-29	10.690	11.000	10.600	10.820	10.773	3,897,100
2024-05-28	10.850	11.000	10.690	10.700	10.653	3,711,233
2024-05-27	10.780	10.950	10.510	10.940	10.892	5,046,980
2024-05-24	11.090	11.130	10.740	10.740	10.693	5,088,900
2024-05-23	11.400	11.540	11.050	11.080	11.032	8,691,500
2024-05-22	11.380	11.700	11.020	11.410	11.360	10,991,917
2024-05-21	11.200	11.550	11.070	11.090	11.042	8,448,792
2024-05-20	11.100	11.300	11.000	11.050	11.002	5,680,100
2024-05-17	10.780	11.250	10.680	11.200	11.151	5,569,092
2024-05-16	10.700	10.940	10.700	10.790	10.743	4,115,000
2024-05-15	10.660	10.820	10.520	10.700	10.653	2,564,160
2024-05-14	10.770	10.970	10.630	10.680	10.633	3,032,888
2024-05-13	11.110	11.110	10.680	10.720	10.673	4,483,280
2024-05-10	11.450	11.450	11.030	11.110	11.061	5,150,900
2024-05-09	11.120	11.460	11.120	11.380	11.330	6,484,000
2024-05-08	11.410	11.420	11.080	11.090	11.042	10,525,842
2024-05-07	11.250	11.850	11.070	11.750	11.699	10,919,401
2024-05-06	11.020	11.280	11.020	11.190	11.141	4,905,585

← NewerPage 10 of 21 · 1,219 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.