Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.170	14.280	13.900	14.200	14.138	2,257,574
2023-10-31	14.020	14.240	13.900	14.060	13.999	2,019,900
2023-10-30	13.750	14.100	13.480	14.060	13.999	2,083,720
2023-10-27	13.320	13.810	13.210	13.760	13.700	2,448,600
2023-10-26	13.160	13.400	13.050	13.390	13.331	1,978,900
2023-10-25	13.300	13.500	13.220	13.230	13.172	1,906,120
2023-10-24	12.830	13.300	12.820	13.280	13.222	2,897,500
2023-10-23	13.370	13.450	12.740	12.830	12.774	2,273,920
2023-10-20	13.420	13.650	13.320	13.370	13.312	1,768,600
2023-10-19	13.400	13.830	13.400	13.490	13.431	1,959,400
2023-10-18	13.890	13.900	13.540	13.550	13.491	2,223,920
2023-10-17	14.000	14.010	13.710	13.900	13.839	1,944,700
2023-10-16	14.240	14.400	13.880	14.000	13.939	2,178,431
2023-10-13	14.550	14.550	14.210	14.240	14.178	1,593,500
2023-10-12	14.350	14.570	14.230	14.520	14.457	2,104,500
2023-10-11	14.350	14.420	14.140	14.280	14.218	1,640,900
2023-10-10	14.220	14.530	14.130	14.210	14.148	1,616,300
2023-10-09	14.430	14.580	14.130	14.220	14.158	1,650,300
2023-09-28	14.250	14.450	14.160	14.430	14.367	1,369,100
2023-09-27	14.090	14.430	13.900	14.250	14.188	1,703,825
2023-09-26	14.300	14.300	14.030	14.090	14.028	1,640,660
2023-09-25	14.480	14.600	14.220	14.270	14.208	1,622,893
2023-09-22	14.100	14.520	13.980	14.480	14.417	1,580,092
2023-09-21	14.150	14.210	14.010	14.100	14.038	1,059,200
2023-09-20	14.430	14.480	14.080	14.170	14.108	1,457,799
2023-09-19	14.680	14.680	14.240	14.350	14.287	1,646,855
2023-09-18	14.460	14.840	14.360	14.680	14.616	1,719,700
2023-09-15	14.590	14.730	14.450	14.520	14.457	1,458,100
2023-09-14	14.860	14.860	14.480	14.580	14.516	2,061,800
2023-09-13	14.930	15.090	14.750	14.860	14.795	1,605,000
2023-09-12	14.960	15.100	14.890	14.990	14.924	1,619,467
2023-09-11	14.910	15.130	14.710	14.960	14.895	1,642,400
2023-09-08	14.890	15.070	14.800	14.900	14.835	1,582,632
2023-09-07	15.190	15.270	14.850	14.910	14.845	2,653,300
2023-09-06	14.860	15.400	14.840	15.350	15.283	3,173,400
2023-09-05	15.010	15.120	14.880	15.000	14.934	1,748,000
2023-09-04	15.010	15.060	14.800	14.940	14.875	1,857,100
2023-09-01	15.180	15.290	14.920	15.020	14.954	1,774,800
2023-08-31	15.060	15.270	14.870	15.250	15.183	2,433,497
2023-08-30	14.750	15.290	14.620	15.080	15.014	3,292,190
2023-08-29	13.820	14.840	13.820	14.770	14.705	4,359,800
2023-08-28	14.300	14.500	13.850	13.900	13.839	3,088,000
2023-08-25	13.900	14.180	13.800	13.830	13.770	1,947,265
2023-08-24	14.100	14.270	13.920	14.030	13.969	1,908,658
2023-08-23	14.360	14.380	14.080	14.160	14.098	2,764,700
2023-08-22	15.620	15.620	14.160	14.570	14.506	4,930,251
2023-08-21	14.630	14.830	14.510	14.570	14.506	1,305,066
2023-08-18	14.980	15.150	14.600	14.630	14.566	1,242,637
2023-08-17	14.710	14.910	14.390	14.910	14.845	2,011,800
2023-08-16	14.800	14.970	14.610	14.720	14.656	1,532,725
2023-08-15	15.200	15.320	14.640	14.850	14.785	3,260,917
2023-08-14	15.600	15.610	15.130	15.200	15.134	3,176,592
2023-08-11	15.820	15.920	15.580	15.640	15.572	1,555,791
2023-08-10	15.940	16.050	15.850	15.880	15.811	954,801
2023-08-09	16.000	16.170	15.860	15.950	15.880	1,536,319
2023-08-08	16.120	16.230	15.920	16.140	16.069	2,102,376
2023-08-07	16.000	16.100	15.920	16.040	15.970	1,382,500
2023-08-04	15.780	16.190	15.780	16.060	15.990	3,009,100
2023-08-03	15.770	15.920	15.610	15.730	15.661	2,236,201
2023-08-02	15.950	15.990	15.710	15.750	15.681	2,332,875

← NewerPage 13 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.