Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.470	21.840	21.010	21.380	21.287	5,598,277
2022-08-03	21.500	22.250	21.180	21.200	21.107	7,593,457
2022-08-02	23.020	23.040	21.280	21.650	21.555	11,702,307
2022-08-01	21.750	23.690	21.590	23.070	22.969	13,182,438
2022-07-29	21.710	22.100	21.390	21.690	21.595	5,582,717
2022-07-28	22.080	22.290	21.600	21.810	21.715	5,797,012
2022-07-27	21.560	22.250	21.520	21.820	21.725	6,954,690
2022-07-26	22.490	22.790	21.400	21.730	21.635	10,592,307
2022-07-25	22.850	24.000	22.350	22.550	22.451	21,568,880
2022-07-22	21.080	22.880	21.080	22.290	22.193	14,730,369
2022-07-21	20.870	21.090	20.700	20.870	20.779	3,414,381
2022-07-20	21.120	21.350	20.770	20.870	20.779	3,580,154
2022-07-19	20.980	21.190	20.680	21.120	21.028	4,594,595
2022-07-18	20.090	21.020	20.090	21.000	20.908	5,800,400
2022-07-15	20.100	20.690	20.000	20.170	20.082	4,823,100
2022-07-14	20.200	20.590	19.940	20.190	20.102	4,706,100
2022-07-13	20.160	20.550	19.400	20.220	20.132	3,758,488
2022-07-12	20.490	20.930	19.880	19.950	19.863	5,276,512
2022-07-11	21.000	21.100	20.320	20.480	20.390	6,083,185
2022-07-08	21.200	21.530	20.950	21.050	20.958	5,182,928
2022-07-07	20.900	21.170	20.440	21.040	20.948	4,791,984
2022-07-06	20.540	21.120	20.220	20.800	20.709	6,648,816
2022-07-05	20.120	20.530	20.010	20.340	20.251	4,271,868
2022-07-04	20.380	20.400	19.770	20.240	20.152	4,660,686
2022-07-01	20.000	20.750	19.490	20.070	19.982	7,953,792
2022-06-30	19.710	19.960	19.320	19.930	19.843	5,672,952
2022-06-29	19.570	20.230	19.140	19.650	19.564	8,139,493
2022-06-28	19.270	19.840	18.860	19.530	19.445	7,415,026
2022-06-27	19.010	19.800	18.910	19.560	19.474	9,618,155
2022-06-24	18.240	18.970	18.000	18.880	18.797	8,231,179
2022-06-23	18.150	18.150	17.670	18.100	18.021	5,268,204
2022-06-22	17.930	18.770	17.930	18.300	18.220	7,082,985
2022-06-21	17.950	17.950	17.620	17.810	17.732	3,467,552
2022-06-20	17.560	18.160	17.560	18.080	18.001	4,138,008
2022-06-17	17.160	17.590	17.000	17.520	17.443	3,764,169
2022-06-16	17.150	17.420	17.070	17.210	17.135	2,885,592
2022-06-15	17.580	17.980	17.170	17.220	17.145	4,066,198
2022-06-14	18.180	18.180	16.960	17.590	17.513	3,830,209
2022-06-13	16.830	17.840	16.830	17.590	17.513	4,003,447
2022-06-10	16.600	17.230	16.600	17.090	17.015	2,119,771
2022-06-09	17.130	17.290	16.670	16.810	16.707	2,029,716
2022-06-08	17.150	17.530	16.750	17.130	17.025	2,688,747
2022-06-07	17.380	17.590	17.000	17.140	17.035	2,886,958
2022-06-06	16.910	17.580	16.820	17.430	17.323	3,476,265
2022-06-02	16.680	17.060	16.430	16.960	16.856	3,146,454
2022-06-01	16.400	16.640	16.240	16.530	16.428	2,244,821
2022-05-31	16.340	16.520	15.810	16.470	16.369	2,742,782
2022-05-30	16.190	16.260	15.880	16.180	16.081	2,100,800
2022-05-27	16.340	16.590	15.870	16.050	15.951	3,304,061
2022-05-26	16.550	16.580	16.050	16.340	16.240	2,006,332
2022-05-25	16.500	16.850	16.200	16.490	16.389	2,884,747
2022-05-24	17.450	17.550	16.510	16.520	16.418	4,343,583
2022-05-23	16.680	17.450	16.680	17.450	17.343	3,634,953
2022-05-20	16.250	16.880	16.250	16.680	16.577	2,809,200
2022-05-19	15.820	16.340	15.810	16.240	16.140	2,293,010
2022-05-18	15.870	16.240	15.750	16.180	16.081	2,220,483
2022-05-17	15.680	15.860	15.410	15.820	15.723	1,855,600
2022-05-16	15.680	15.960	15.560	15.660	15.564	1,884,464
2022-05-13	15.400	15.540	15.260	15.450	15.355	1,965,632
2022-05-12	15.300	15.530	15.050	15.350	15.256	2,515,850

← NewerPage 18 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.