Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.110	12.540	12.000	12.490	12.435	2,760,804
2024-01-24	12.170	12.170	11.600	12.100	12.047	3,790,500
2024-01-23	12.120	12.200	11.790	12.000	11.948	3,994,390
2024-01-22	12.910	12.980	12.050	12.070	12.017	4,818,773
2024-01-19	13.220	13.600	12.910	13.070	13.013	3,082,671
2024-01-18	13.290	13.290	12.750	13.100	13.043	4,101,304
2024-01-17	13.680	13.680	13.160	13.190	13.132	2,157,342
2024-01-16	13.660	13.830	13.460	13.660	13.600	1,838,100
2024-01-15	13.790	13.790	13.500	13.660	13.600	1,761,700
2024-01-12	13.770	13.940	13.630	13.710	13.650	1,465,156
2024-01-11	13.510	13.890	13.370	13.770	13.710	2,649,229
2024-01-10	13.590	13.850	13.410	13.530	13.471	2,381,452
2024-01-09	13.600	13.790	13.450	13.570	13.511	2,361,600
2024-01-08	14.010	14.090	13.580	13.600	13.541	2,704,901
2024-01-05	14.350	14.480	13.970	14.030	13.969	2,040,161
2024-01-04	14.560	14.560	14.240	14.340	14.277	1,733,753
2024-01-03	14.700	14.790	14.430	14.560	14.496	2,157,000
2024-01-02	14.880	14.880	14.660	14.700	14.636	1,507,100
2023-12-29	14.590	14.900	14.550	14.870	14.805	2,298,071
2023-12-28	14.020	14.680	13.970	14.610	14.546	2,631,529
2023-12-27	14.010	14.100	13.880	14.050	13.989	1,293,300
2023-12-26	14.010	14.130	13.880	14.010	13.949	1,547,100
2023-12-25	14.150	14.240	13.970	14.080	14.018	1,620,400
2023-12-22	14.180	14.390	13.970	14.150	14.088	1,799,944
2023-12-21	14.020	14.270	13.810	14.150	14.088	2,020,518
2023-12-20	14.320	14.320	14.010	14.010	13.949	1,691,200
2023-12-19	14.110	14.250	14.050	14.220	14.158	1,984,800
2023-12-18	14.350	14.450	14.100	14.150	14.088	2,221,548
2023-12-15	14.520	14.660	14.370	14.370	14.307	2,281,500
2023-12-14	14.610	14.750	14.510	14.540	14.476	1,446,700
2023-12-13	14.730	14.770	14.560	14.600	14.536	1,876,300
2023-12-12	14.830	14.930	14.590	14.760	14.695	2,262,800
2023-12-11	14.570	14.940	14.570	14.870	14.805	2,332,400
2023-12-08	14.800	15.020	14.750	14.750	14.686	1,876,518
2023-12-07	14.970	14.980	14.700	14.840	14.775	2,332,500
2023-12-06	14.840	15.200	14.840	15.020	14.954	2,282,800
2023-12-05	15.130	15.150	14.910	14.910	14.845	1,934,700
2023-12-04	15.120	15.220	15.020	15.150	15.084	2,088,500
2023-12-01	15.140	15.170	14.930	15.110	15.044	2,650,158
2023-11-30	15.230	15.300	15.020	15.170	15.104	3,191,500
2023-11-29	15.280	15.510	15.200	15.350	15.283	3,922,428
2023-11-28	15.020	15.330	14.950	15.290	15.223	4,010,754
2023-11-27	14.880	15.330	14.730	15.180	15.114	5,107,243
2023-11-24	15.600	15.600	14.980	14.990	14.924	7,649,202
2023-11-23	15.680	15.740	15.260	15.700	15.631	7,351,317
2023-11-22	15.710	16.350	15.580	15.750	15.681	9,652,174
2023-11-21	16.350	16.490	15.810	15.960	15.890	13,221,479
2023-11-20	16.950	17.090	16.300	16.520	16.448	21,179,597
2023-11-17	15.350	16.710	15.200	16.710	16.637	17,877,811
2023-11-16	15.190	15.330	15.010	15.190	15.124	6,395,739
2023-11-15	15.150	15.590	14.990	15.530	15.462	10,530,436
2023-11-14	14.740	15.850	14.540	14.920	14.855	9,190,425
2023-11-13	14.580	14.770	14.550	14.760	14.695	2,847,526
2023-11-10	14.620	14.680	14.460	14.600	14.536	2,126,500
2023-11-09	14.660	14.800	14.510	14.540	14.476	1,865,384
2023-11-08	14.650	14.800	14.490	14.600	14.536	1,968,359
2023-11-07	14.690	14.710	14.450	14.640	14.576	1,952,400
2023-11-06	14.210	14.640	14.210	14.620	14.556	2,529,301
2023-11-03	13.890	14.260	13.850	14.180	14.118	2,222,876
2023-11-02	14.100	14.330	13.890	13.900	13.839	2,070,474

← NewerPage 12 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.