Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.280	11.460	10.990	11.010	10.962	6,437,100
2024-04-29	10.780	11.420	10.680	11.280	11.231	11,791,529
2024-04-26	10.400	10.520	10.190	10.480	10.434	3,938,688
2024-04-25	10.200	10.450	10.140	10.320	10.275	3,246,300
2024-04-24	10.110	10.260	10.030	10.220	10.175	2,596,801
2024-04-23	9.950	10.250	9.950	10.100	10.056	2,906,301
2024-04-22	10.100	10.300	9.810	10.000	9.956	2,539,700
2024-04-19	10.150	10.380	10.060	10.140	10.096	3,174,989
2024-04-18	10.580	10.580	10.120	10.330	10.285	4,002,000
2024-04-17	10.000	10.500	9.730	10.490	10.444	5,933,237
2024-04-16	10.280	10.400	9.630	9.650	9.608	6,733,543
2024-04-15	10.890	11.080	10.210	10.360	10.315	8,883,506
2024-04-12	11.340	11.800	11.130	11.330	11.280	7,355,164
2024-04-11	11.400	11.540	11.240	11.340	11.290	3,417,794
2024-04-10	11.870	11.880	11.360	11.440	11.390	3,634,001
2024-04-09	11.380	11.890	11.260	11.880	11.828	5,219,501
2024-04-08	11.910	11.990	11.380	11.390	11.340	4,835,603
2024-04-03	12.100	12.160	11.810	11.900	11.848	4,249,780
2024-04-02	11.790	12.130	11.710	12.070	12.017	5,982,614
2024-04-01	11.780	11.930	11.600	11.840	11.788	5,108,094
2024-03-29	11.350	11.570	11.300	11.570	11.519	1,493,800
2024-03-28	10.970	11.470	10.900	11.360	11.310	4,656,190
2024-03-27	11.760	11.860	11.010	11.030	10.982	5,299,994
2024-03-26	11.610	11.850	11.380	11.760	11.709	5,134,296
2024-03-25	12.060	12.180	11.660	11.670	11.619	7,198,183
2024-03-22	12.690	12.740	12.230	12.250	12.196	7,120,407
2024-03-21	12.680	12.770	12.550	12.710	12.654	6,959,751
2024-03-20	12.600	12.780	12.530	12.700	12.644	6,665,016
2024-03-19	12.760	12.760	12.570	12.660	12.605	7,269,100
2024-03-18	12.580	12.900	12.500	12.800	12.744	11,215,896
2024-03-15	12.410	12.760	12.360	12.580	12.525	8,514,000
2024-03-14	12.410	12.550	12.190	12.550	12.495	8,289,222
2024-03-13	12.500	12.650	12.340	12.580	12.525	11,994,738
2024-03-12	12.870	13.100	12.470	12.540	12.485	26,807,256
2024-03-11	12.060	13.350	12.060	13.350	13.292	29,825,727
2024-03-08	12.000	12.200	11.780	12.140	12.087	3,757,262
2024-03-07	12.590	12.670	12.050	12.070	12.017	4,188,935
2024-03-06	12.200	12.560	11.770	12.320	12.266	5,610,612
2024-03-05	12.730	12.730	12.090	12.230	12.177	9,206,467
2024-03-04	14.000	14.390	12.550	12.860	12.804	20,794,548
2024-03-01	12.800	13.410	12.800	13.410	13.351	4,093,466
2024-02-29	11.370	12.400	11.370	12.190	12.137	3,291,232
2024-02-28	12.360	12.590	11.620	11.680	11.629	4,489,218
2024-02-27	12.160	12.360	11.980	12.360	12.306	3,680,909
2024-02-26	12.400	12.470	11.920	12.220	12.167	4,110,276
2024-02-23	11.800	11.890	11.550	11.870	11.818	3,185,886
2024-02-22	11.530	11.680	11.410	11.610	11.559	2,583,696
2024-02-21	11.300	11.950	11.250	11.500	11.450	4,504,800
2024-02-20	11.740	11.780	11.240	11.460	11.410	4,238,600
2024-02-19	12.690	12.690	11.420	11.750	11.699	7,801,342
2024-02-08	10.950	11.760	10.370	11.760	11.709	6,882,763
2024-02-07	9.720	10.690	9.580	10.690	10.643	4,536,074
2024-02-06	9.390	9.900	9.000	9.720	9.678	5,761,233
2024-02-05	10.440	10.450	9.600	9.600	9.558	5,997,857
2024-02-02	10.800	10.920	9.950	10.670	10.623	5,014,740
2024-02-01	10.870	11.100	10.700	10.790	10.743	3,370,743
2024-01-31	11.670	11.730	10.780	11.000	10.952	5,228,414
2024-01-30	12.020	12.060	11.400	11.420	11.370	2,679,921
2024-01-29	12.450	12.580	12.030	12.060	12.007	1,983,665
2024-01-26	12.480	12.660	12.440	12.490	12.435	2,052,500

← NewerPage 11 of 21 · 1,212 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.