Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.060	15.450	14.910	15.160	15.067	3,420,469
2022-05-10	14.380	15.060	14.320	14.940	14.848	2,647,386
2022-05-09	14.600	15.100	14.590	14.730	14.639	2,627,818
2022-05-06	14.350	14.990	14.300	14.700	14.610	2,970,874
2022-05-05	14.160	15.000	14.080	14.730	14.639	4,030,243
2022-04-29	13.850	14.380	13.700	14.250	14.162	4,548,875
2022-04-28	13.900	14.040	13.450	13.610	13.526	3,925,162
2022-04-27	13.070	14.120	12.810	13.970	13.884	4,616,593
2022-04-26	13.550	14.030	13.180	13.220	13.139	4,705,272
2022-04-25	14.800	14.800	13.530	13.560	13.477	5,229,491
2022-04-22	15.230	15.270	14.820	15.000	14.908	2,980,404
2022-04-21	16.210	16.670	15.140	15.280	15.186	9,042,073
2022-04-20	16.020	17.130	16.020	16.680	16.577	8,781,089
2022-04-19	15.680	16.300	15.570	15.960	15.862	3,831,310
2022-04-18	15.200	15.890	14.900	15.680	15.584	2,658,461
2022-04-15	15.580	15.680	15.030	15.360	15.266	4,017,003
2022-04-14	16.280	16.290	15.550	15.700	15.603	3,401,700
2022-04-13	16.620	16.620	16.050	16.100	16.001	2,826,219
2022-04-12	16.200	16.780	15.900	16.670	16.568	3,330,639
2022-04-11	17.190	17.190	16.160	16.210	16.110	3,486,297
2022-04-08	16.890	17.610	16.320	17.270	17.164	4,096,928
2022-04-07	17.380	17.500	16.800	16.850	16.746	2,594,924
2022-04-06	17.680	17.680	17.240	17.370	17.263	2,508,183
2022-04-01	17.640	17.780	17.430	17.680	17.571	1,589,635
2022-03-31	17.690	17.780	17.480	17.650	17.541	2,183,477
2022-03-30	17.570	17.920	17.220	17.680	17.571	2,676,342
2022-03-29	17.450	17.540	17.210	17.270	17.164	2,384,100
2022-03-28	16.280	17.990	16.280	17.380	17.273	3,178,544
2022-03-25	17.910	18.050	17.600	17.670	17.561	2,997,400
2022-03-24	17.840	18.190	17.510	17.930	17.820	4,020,995
2022-03-23	18.080	18.100	17.780	17.840	17.730	2,646,322
2022-03-22	18.300	18.330	17.830	17.970	17.860	4,336,160
2022-03-21	18.500	18.950	18.100	18.330	18.217	5,610,432
2022-03-18	18.120	18.700	17.950	18.490	18.376	5,466,474
2022-03-17	17.190	18.460	17.190	18.150	18.038	8,258,393
2022-03-16	16.740	17.090	15.900	16.900	16.796	5,307,695
2022-03-15	17.740	17.830	16.440	16.450	16.349	5,060,972
2022-03-14	18.220	18.340	17.710	17.900	17.790	3,034,975
2022-03-11	18.540	18.790	17.830	18.470	18.356	4,870,332
2022-03-10	18.880	19.100	18.700	18.930	18.814	4,475,467
2022-03-09	19.220	19.470	17.270	18.250	18.138	7,714,521
2022-03-08	19.770	19.960	19.150	19.190	19.072	5,513,270
2022-03-07	20.700	20.820	19.600	19.770	19.648	7,365,344
2022-03-04	20.150	21.250	19.950	20.840	20.712	11,957,160
2022-03-03	19.860	20.080	19.600	19.940	19.817	3,132,717
2022-03-02	19.470	20.120	19.240	19.780	19.658	3,491,248
2022-03-01	19.650	19.730	19.220	19.490	19.370	3,264,024
2022-02-28	19.510	19.630	19.110	19.470	19.350	3,029,815
2022-02-25	19.800	19.980	19.500	19.640	19.519	3,279,728
2022-02-24	20.610	20.660	19.360	19.700	19.579	7,230,804
2022-02-23	20.590	21.340	20.400	20.770	20.642	9,078,797
2022-02-22	19.680	19.680	19.100	19.500	19.380	2,233,529
2022-02-21	19.680	19.920	19.550	19.670	19.549	2,326,000
2022-02-18	20.140	20.190	19.710	19.790	19.668	1,949,918
2022-02-17	19.680	20.110	19.510	19.990	19.867	2,698,999
2022-02-16	19.690	20.070	19.420	19.680	19.559	3,005,978
2022-02-15	19.310	19.660	19.200	19.410	19.291	1,270,855
2022-02-14	19.500	19.790	19.280	19.400	19.281	1,750,700
2022-02-11	19.890	19.890	19.380	19.500	19.380	1,422,336
2022-02-10	20.230	20.350	19.820	19.900	19.778	1,836,983

← NewerPage 19 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.