Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.400	19.700	18.400	19.500	19.415	9,611,512
2022-11-03	17.930	18.370	17.820	18.300	18.220	2,955,049
2022-11-02	18.400	18.400	17.780	18.140	18.061	3,358,933
2022-11-01	17.530	18.190	17.300	18.150	18.071	4,755,972
2022-10-31	17.270	17.750	16.930	17.420	17.344	6,794,124
2022-10-28	18.440	18.570	17.570	17.760	17.682	3,413,229
2022-10-27	18.740	19.280	18.390	18.440	18.359	4,441,994
2022-10-26	18.240	18.990	18.180	18.610	18.529	3,905,201
2022-10-25	18.250	18.500	17.830	18.280	18.200	3,862,845
2022-10-24	18.530	18.970	18.180	18.380	18.300	3,859,454
2022-10-21	18.430	18.780	18.360	18.390	18.310	2,102,144
2022-10-20	18.820	19.000	18.430	18.660	18.578	3,387,254
2022-10-19	18.950	19.720	18.800	18.880	18.797	3,432,700
2022-10-18	18.980	19.100	18.660	18.950	18.867	2,873,200
2022-10-17	18.320	19.000	18.320	18.830	18.748	3,973,741
2022-10-14	18.050	18.350	17.950	18.320	18.240	3,021,500
2022-10-13	17.510	18.260	17.500	17.950	17.872	3,096,621
2022-10-12	17.250	17.740	16.860	17.740	17.662	2,608,998
2022-10-11	17.220	17.390	16.660	17.210	17.135	2,698,300
2022-10-10	17.460	17.750	16.990	17.070	16.995	3,801,800
2022-09-30	17.940	18.170	17.400	17.460	17.384	3,054,100
2022-09-29	18.300	18.320	17.750	18.010	17.931	2,980,980
2022-09-28	18.600	18.820	17.970	18.050	17.971	3,232,630
2022-09-27	18.680	18.800	18.210	18.600	18.519	2,848,401
2022-09-26	18.300	18.880	18.020	18.440	18.359	4,131,936
2022-09-23	18.890	19.210	18.150	18.380	18.300	4,494,230
2022-09-22	19.410	19.410	18.770	19.030	18.947	3,145,300
2022-09-21	19.000	19.410	18.730	19.250	19.166	3,737,800
2022-09-20	19.090	19.640	19.090	19.250	19.166	3,679,929
2022-09-19	19.280	19.710	18.880	18.980	18.897	3,718,600
2022-09-16	19.680	19.850	19.130	19.280	19.196	4,388,900
2022-09-15	20.820	21.060	19.290	19.590	19.504	7,019,958
2022-09-14	21.000	21.210	20.720	20.810	20.719	3,157,601
2022-09-13	21.850	21.980	21.110	21.300	21.207	3,466,487
2022-09-09	21.710	21.830	21.080	21.630	21.535	4,659,000
2022-09-08	22.300	22.400	21.720	21.830	21.735	4,408,632
2022-09-07	22.220	22.520	22.000	22.210	22.113	6,554,885
2022-09-06	21.380	22.690	21.160	22.340	22.242	10,920,575
2022-09-05	20.140	22.030	20.100	21.500	21.406	15,693,297
2022-09-02	19.730	20.330	19.730	20.030	19.942	4,463,437
2022-09-01	20.160	20.350	19.530	19.920	19.833	4,105,624
2022-08-31	21.360	21.490	19.980	20.080	19.992	6,397,973
2022-08-30	21.920	22.190	21.280	21.410	21.316	4,781,315
2022-08-29	21.600	22.370	21.500	21.990	21.894	5,315,678
2022-08-26	22.230	22.860	21.790	21.910	21.814	6,368,300
2022-08-25	22.820	22.990	21.690	22.080	21.983	7,286,228
2022-08-24	23.880	23.880	22.400	22.520	22.422	7,388,486
2022-08-23	23.220	23.910	23.060	23.660	23.557	4,612,867
2022-08-22	23.610	23.920	22.930	23.440	23.338	5,392,126
2022-08-19	23.590	24.020	23.400	23.750	23.646	5,659,341
2022-08-18	23.160	23.880	23.010	23.690	23.586	6,064,483
2022-08-17	23.980	23.990	23.000	23.180	23.079	6,055,937
2022-08-16	22.860	24.310	22.800	23.680	23.576	8,501,936
2022-08-15	22.720	23.150	22.380	22.830	22.730	4,637,300
2022-08-12	23.130	23.360	22.770	22.770	22.670	5,855,831
2022-08-11	23.480	24.060	23.060	23.280	23.178	10,400,862
2022-08-10	22.880	24.590	22.660	23.480	23.377	19,842,415
2022-08-09	22.140	22.760	21.960	22.350	22.252	5,341,751
2022-08-08	21.760	22.430	21.500	22.330	22.232	5,975,444
2022-08-05	21.380	21.890	21.200	21.760	21.665	4,659,820

← NewerPage 17 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.