Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.600	21.860	21.280	21.420	21.326	5,443,369
2023-02-03	21.550	22.150	21.360	21.640	21.545	9,043,741
2023-02-02	21.080	21.650	20.950	21.400	21.306	7,899,301
2023-02-01	20.950	21.140	20.780	21.050	20.958	6,238,512
2023-01-31	19.790	21.150	19.790	20.950	20.858	11,669,404
2023-01-30	19.660	20.100	19.650	19.780	19.694	5,397,029
2023-01-20	19.300	19.490	19.170	19.450	19.365	2,906,741
2023-01-19	19.150	19.390	19.100	19.310	19.226	2,264,603
2023-01-18	19.200	19.390	19.130	19.250	19.166	1,725,700
2023-01-17	19.400	19.430	19.000	19.260	19.176	3,059,802
2023-01-16	19.450	19.620	19.360	19.440	19.355	3,361,624
2023-01-13	19.340	19.500	19.140	19.440	19.355	3,159,700
2023-01-12	19.280	19.510	19.120	19.370	19.285	2,871,529
2023-01-11	19.280	19.600	19.200	19.250	19.166	4,262,473
2023-01-10	18.620	19.810	18.390	19.420	19.335	8,226,416
2023-01-09	18.750	18.980	18.550	18.580	18.499	2,352,693
2023-01-06	18.390	18.940	18.390	18.750	18.668	2,346,922
2023-01-05	18.470	18.730	18.300	18.580	18.499	1,864,161
2023-01-04	18.460	18.880	18.380	18.520	18.439	2,366,800
2023-01-03	18.060	18.610	17.910	18.510	18.429	2,529,155
2022-12-30	17.950	18.180	17.890	18.050	17.971	1,281,300
2022-12-29	18.020	18.220	18.000	18.030	17.951	1,342,162
2022-12-28	18.300	18.330	17.880	18.090	18.011	1,831,000
2022-12-27	18.300	18.420	18.000	18.340	18.260	1,516,400
2022-12-26	17.960	18.220	17.900	18.190	18.110	1,853,901
2022-12-23	18.630	18.640	17.710	17.970	17.891	3,362,869
2022-12-22	19.040	19.140	18.540	18.610	18.529	2,062,759
2022-12-21	19.030	19.100	18.770	18.920	18.837	1,662,272
2022-12-20	18.870	19.120	18.700	19.040	18.957	1,593,956
2022-12-19	19.300	19.470	18.660	18.870	18.788	2,706,494
2022-12-16	19.270	19.420	19.070	19.240	19.156	2,337,069
2022-12-15	18.950	19.570	18.860	19.380	19.295	4,437,744
2022-12-14	19.000	19.070	18.700	18.990	18.907	3,324,567
2022-12-13	19.060	19.090	18.650	18.760	18.678	3,613,127
2022-12-12	18.770	19.350	18.370	19.190	19.106	5,862,603
2022-12-09	19.130	19.320	18.830	18.900	18.817	4,194,878
2022-12-08	19.290	19.340	18.900	19.160	19.076	3,460,668
2022-12-07	19.460	19.700	19.260	19.450	19.365	4,200,411
2022-12-06	19.580	19.580	19.100	19.460	19.375	4,696,900
2022-12-05	19.790	19.830	19.250	19.570	19.484	6,340,320
2022-12-02	20.200	20.200	19.530	19.750	19.664	7,333,966
2022-12-01	20.010	20.600	19.950	20.150	20.062	7,094,844
2022-11-30	19.800	20.000	19.430	19.870	19.783	6,868,068
2022-11-29	19.820	20.490	19.820	20.080	19.992	7,068,041
2022-11-28	19.980	20.450	19.800	20.020	19.932	7,324,555
2022-11-25	20.890	20.920	20.080	20.150	20.062	10,627,933
2022-11-24	20.590	21.450	20.360	21.380	21.287	11,368,333
2022-11-23	21.600	22.120	20.700	20.900	20.809	14,256,692
2022-11-22	21.000	22.500	20.650	21.410	21.316	20,953,017
2022-11-21	19.630	20.800	19.430	20.650	20.560	9,135,522
2022-11-18	20.360	20.480	19.700	19.750	19.664	6,036,936
2022-11-17	20.720	20.750	19.570	20.200	20.112	11,854,189
2022-11-16	20.990	21.660	20.500	20.640	20.550	16,934,443
2022-11-15	18.810	20.900	18.650	20.900	20.809	16,904,626
2022-11-14	19.920	19.980	18.860	19.000	18.917	8,147,899
2022-11-11	19.590	20.970	19.590	19.790	19.703	11,410,087
2022-11-10	19.310	19.480	19.000	19.130	19.046	6,316,053
2022-11-09	19.890	19.920	19.480	19.520	19.435	3,605,540
2022-11-08	20.180	20.640	19.490	19.810	19.723	7,126,579
2022-11-07	20.170	20.880	19.610	20.490	20.400	13,884,861

← NewerPage 16 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.