Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.100	16.290	15.880	15.910	15.840	2,222,079
2023-07-31	16.190	16.340	16.060	16.080	16.010	2,479,314
2023-07-28	16.030	16.220	15.880	16.140	16.069	1,788,800
2023-07-27	16.230	16.340	16.000	16.050	15.980	2,195,323
2023-07-26	16.390	16.400	16.200	16.230	16.159	1,154,988
2023-07-25	16.200	16.410	16.190	16.320	16.249	1,603,688
2023-07-24	16.300	16.300	16.060	16.110	16.040	1,867,043
2023-07-21	16.620	16.660	16.250	16.300	16.229	1,879,334
2023-07-20	16.520	16.880	16.310	16.610	16.537	3,781,849
2023-07-19	16.330	16.700	16.010	16.460	16.388	3,612,649
2023-07-18	16.280	16.340	16.110	16.190	16.119	2,293,579
2023-07-17	16.190	16.350	15.900	16.280	16.209	3,570,661
2023-07-14	16.880	16.900	16.350	16.380	16.308	4,239,908
2023-07-13	16.570	16.970	16.570	16.860	16.786	4,115,724
2023-07-12	16.490	16.780	16.350	16.570	16.498	3,339,822
2023-07-11	16.420	16.700	16.360	16.520	16.448	3,059,800
2023-07-10	16.370	16.650	16.300	16.430	16.358	2,430,738
2023-07-07	16.670	16.670	16.250	16.330	16.259	2,501,714
2023-07-06	17.150	17.150	16.520	16.660	16.587	5,571,507
2023-07-05	17.370	17.600	17.070	17.150	17.075	2,757,396
2023-07-04	17.340	17.400	17.080	17.250	17.175	3,395,087
2023-07-03	17.150	17.780	17.000	17.300	17.224	7,827,125
2023-06-30	15.920	17.300	15.920	16.880	16.806	7,353,877
2023-06-29	15.690	15.980	15.630	15.920	15.850	1,968,478
2023-06-28	15.770	15.780	15.500	15.690	15.621	1,788,400
2023-06-27	15.570	15.910	15.380	15.770	15.701	1,865,182
2023-06-26	16.000	16.010	15.480	15.580	15.512	3,618,396
2023-06-21	16.100	16.600	15.980	16.020	15.950	3,355,916
2023-06-20	16.240	16.250	15.890	16.050	15.980	2,543,130
2023-06-19	16.460	16.480	16.150	16.200	16.129	2,746,310
2023-06-16	16.620	16.710	16.310	16.350	16.279	2,980,600
2023-06-15	16.670	17.000	16.450	16.620	16.547	2,709,597
2023-06-14	16.960	17.030	16.630	16.650	16.577	3,044,965
2023-06-13	16.870	17.220	16.770	16.930	16.856	2,169,748
2023-06-12	16.600	17.130	16.490	16.950	16.876	3,027,350
2023-06-09	16.850	17.000	16.540	16.580	16.508	2,533,600
2023-06-08	16.650	17.120	16.530	16.920	16.846	3,032,307
2023-06-07	17.170	17.170	16.610	16.650	16.577	2,133,200
2023-06-06	17.670	17.670	17.010	17.080	17.005	3,466,380
2023-06-05	17.000	17.860	16.870	17.440	17.364	6,470,802
2023-06-02	16.780	17.000	16.530	16.910	16.836	2,362,147
2023-06-01	16.410	16.750	16.210	16.620	16.547	2,293,500
2023-05-31	16.520	16.520	16.090	16.390	16.318	2,589,245
2023-05-30	16.400	16.660	16.240	16.510	16.438	2,114,163
2023-05-29	16.650	16.760	16.520	16.580	16.508	1,908,400
2023-05-26	16.660	16.780	16.450	16.750	16.677	1,836,239
2023-05-25	16.880	17.060	16.530	16.710	16.637	2,197,978
2023-05-24	16.780	17.110	16.630	16.880	16.806	2,106,115
2023-05-23	16.890	16.980	16.730	16.820	16.746	1,330,611
2023-05-22	16.710	16.990	16.560	16.920	16.846	2,256,299
2023-05-19	16.550	16.830	16.360	16.710	16.637	2,437,690
2023-05-18	16.740	16.810	16.500	16.610	16.537	2,401,069
2023-05-17	16.590	16.780	16.410	16.760	16.687	2,170,500
2023-05-16	17.000	17.090	16.490	16.580	16.508	3,584,320
2023-05-15	16.240	17.360	16.130	17.060	16.985	6,422,594
2023-05-12	16.410	16.620	16.020	16.120	16.050	2,458,900
2023-05-11	16.800	16.880	16.430	16.430	16.358	2,816,230
2023-05-10	16.030	16.810	15.970	16.690	16.617	4,325,964
2023-05-09	16.100	16.340	15.920	16.090	16.020	3,325,319
2023-05-08	16.420	16.500	16.030	16.070	16.000	3,497,999

← NewerPage 14 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.