Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.540	16.660	15.980	16.420	16.348	8,553,651
2023-05-04	16.100	17.200	16.100	16.720	16.647	10,156,713
2023-04-28	16.110	16.340	15.910	16.000	15.930	4,067,052
2023-04-27	16.210	16.380	15.960	16.110	16.040	4,651,616
2023-04-26	16.150	16.360	15.940	16.170	16.099	4,526,166
2023-04-25	16.820	16.820	15.880	16.060	15.990	5,315,994
2023-04-24	17.010	17.250	16.550	16.820	16.746	3,731,749
2023-04-21	17.550	17.660	17.020	17.020	16.946	3,862,534
2023-04-20	17.980	18.040	17.550	17.600	17.523	3,065,375
2023-04-19	17.900	18.050	17.710	17.920	17.842	3,080,820
2023-04-18	18.390	18.390	17.910	17.980	17.901	3,029,900
2023-04-17	18.380	18.600	18.170	18.390	18.310	3,195,230
2023-04-14	18.400	18.530	18.200	18.370	18.290	2,462,775
2023-04-13	18.680	18.690	18.240	18.300	18.220	2,543,915
2023-04-12	18.710	18.810	18.470	18.630	18.549	2,451,907
2023-04-11	18.940	19.050	18.640	18.700	18.618	2,308,352
2023-04-10	19.180	19.190	18.730	18.900	18.817	2,192,804
2023-04-07	18.900	19.190	18.730	18.880	18.797	2,405,362
2023-04-06	18.800	18.990	18.380	18.910	18.827	3,049,566
2023-04-04	19.190	19.190	18.510	18.640	18.559	4,670,187
2023-04-03	19.300	19.470	19.000	19.180	19.096	2,909,500
2023-03-31	19.110	19.400	19.070	19.300	19.216	2,790,850
2023-03-30	19.160	19.180	18.920	19.100	19.016	2,833,301
2023-03-29	19.200	19.430	19.100	19.180	19.096	3,129,811
2023-03-28	19.900	19.910	19.250	19.360	19.275	3,103,665
2023-03-27	19.690	19.940	19.550	19.840	19.753	3,555,736
2023-03-24	19.610	19.940	19.350	19.670	19.584	4,751,933
2023-03-23	19.980	20.140	19.630	19.730	19.644	3,055,571
2023-03-22	20.390	20.390	19.700	19.940	19.853	2,324,103
2023-03-21	19.990	20.240	19.700	20.180	20.092	2,158,374
2023-03-20	19.780	20.030	19.400	19.850	19.763	2,842,927
2023-03-17	20.340	20.500	19.750	19.820	19.733	4,554,462
2023-03-16	20.630	20.850	20.110	20.190	20.102	2,058,547
2023-03-15	20.710	20.950	20.560	20.630	20.540	2,427,928
2023-03-14	20.710	20.830	20.280	20.620	20.530	3,351,879
2023-03-13	21.400	21.630	20.400	20.560	20.470	6,986,796
2023-03-10	21.880	22.030	21.200	21.410	21.316	4,715,592
2023-03-09	22.100	22.340	21.890	22.050	21.954	3,364,542
2023-03-08	21.850	22.350	21.800	22.150	22.053	3,322,378
2023-03-07	22.670	22.760	22.000	22.010	21.914	3,735,384
2023-03-06	22.780	22.780	22.280	22.650	22.551	4,547,588
2023-03-03	22.590	22.770	22.020	22.440	22.342	4,081,863
2023-03-02	21.850	22.660	21.730	22.450	22.352	7,756,900
2023-03-01	21.640	22.000	21.450	21.850	21.754	3,142,803
2023-02-28	21.980	21.980	21.350	21.640	21.545	2,727,495
2023-02-27	21.530	21.740	21.310	21.500	21.406	2,163,039
2023-02-24	21.600	21.990	21.400	21.530	21.436	4,339,916
2023-02-23	21.450	21.720	21.350	21.400	21.306	2,630,031
2023-02-22	21.490	21.830	21.300	21.620	21.525	3,697,550
2023-02-21	21.680	21.790	21.330	21.480	21.386	3,621,094
2023-02-20	21.350	21.720	20.710	21.680	21.585	4,885,379
2023-02-17	21.860	22.290	21.340	21.340	21.247	5,829,145
2023-02-16	22.880	23.100	21.910	22.050	21.954	9,198,997
2023-02-15	21.550	22.600	21.550	22.300	22.202	7,130,089
2023-02-14	21.560	21.720	21.390	21.600	21.506	2,467,458
2023-02-13	21.640	21.880	21.500	21.550	21.456	2,725,158
2023-02-10	21.670	21.990	21.330	21.610	21.516	3,052,388
2023-02-09	21.230	21.750	21.110	21.660	21.565	4,162,391
2023-02-08	21.650	21.870	21.170	21.210	21.117	5,450,339
2023-02-07	21.620	21.980	21.510	21.650	21.555	4,224,341

← NewerPage 15 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.