Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.140	20.330	19.890	20.230	20.106	1,516,300
2022-02-08	20.000	20.070	19.600	19.940	19.817	1,353,070
2022-02-07	19.580	20.150	19.580	19.950	19.827	1,843,867
2022-01-28	19.020	19.620	18.590	19.280	19.161	2,378,958
2022-01-27	19.680	20.180	18.950	19.010	18.893	3,446,893
2022-01-26	19.850	20.140	19.810	19.920	19.798	1,434,776
2022-01-25	20.410	20.660	19.830	19.880	19.758	2,672,435
2022-01-24	20.140	20.540	19.810	20.490	20.364	2,198,704
2022-01-21	20.460	20.610	20.110	20.190	20.066	2,135,040
2022-01-20	21.180	21.350	20.430	20.450	20.324	4,736,690
2022-01-19	21.480	21.850	20.870	21.180	21.050	3,100,408
2022-01-18	21.900	22.040	21.520	21.560	21.427	3,837,100
2022-01-17	21.250	22.120	21.160	21.940	21.805	4,850,398
2022-01-14	21.030	21.350	20.920	21.250	21.119	2,169,511
2022-01-13	21.530	21.620	21.010	21.160	21.030	3,399,850
2022-01-12	20.800	21.650	20.600	21.550	21.417	6,337,934
2022-01-11	20.550	21.120	20.550	20.710	20.583	4,359,840
2022-01-10	20.220	20.490	19.950	20.490	20.364	2,613,467
2022-01-07	20.290	20.780	20.100	20.300	20.175	3,627,311
2022-01-06	20.400	20.570	20.100	20.180	20.056	3,892,445
2022-01-05	20.770	20.980	20.330	20.470	20.344	4,440,401
2022-01-04	21.000	21.100	20.310	20.800	20.672	5,779,961
2021-12-31	20.100	20.990	19.890	20.980	20.851	7,499,641
2021-12-30	19.990	20.240	19.850	19.880	19.758	5,217,976
2021-12-29	20.260	20.480	19.990	20.040	19.917	4,837,823
2021-12-28	20.490	20.900	20.100	20.380	20.255	4,952,512
2021-12-27	20.000	20.370	19.860	20.080	19.957	3,614,244
2021-12-24	20.610	20.740	19.970	20.070	19.947	4,316,645
2021-12-23	20.660	20.770	20.620	20.630	20.503	2,891,499
2021-12-22	20.650	21.110	20.530	20.910	20.781	3,974,530
2021-12-21	20.820	21.020	20.280	20.650	20.523	3,484,228
2021-12-20	21.150	21.390	20.600	20.700	20.573	5,848,134
2021-12-17	21.970	21.970	21.220	21.290	21.159	4,739,355
2021-12-16	22.220	22.260	21.800	21.960	21.825	4,062,712
2021-12-15	22.130	22.230	21.910	22.170	22.034	2,818,247
2021-12-14	22.300	22.500	22.080	22.150	22.014	3,258,314
2021-12-13	22.140	22.590	22.030	22.400	22.262	4,122,712
2021-12-10	22.000	22.320	21.690	22.220	22.083	4,607,794
2021-12-09	22.500	23.100	21.980	22.130	21.994	5,215,834
2021-12-08	22.100	22.600	22.010	22.560	22.421	4,746,209
2021-12-07	23.210	23.600	21.890	21.900	21.765	8,044,546
2021-12-06	23.380	24.500	23.160	23.210	23.067	6,140,511
2021-12-03	23.680	23.920	22.790	23.380	23.236	6,827,611
2021-12-02	24.420	24.590	23.610	23.620	23.475	7,299,070
2021-12-01	25.000	25.000	24.060	24.340	24.190	11,188,198
2021-11-30	25.150	25.660	24.630	25.610	25.453	8,774,886
2021-11-29	24.390	25.390	24.080	24.980	24.826	5,955,635
2021-11-26	24.780	25.300	24.550	25.010	24.856	5,736,744
2021-11-25	24.470	24.920	24.180	24.800	24.647	5,656,847
2021-11-24	23.830	25.300	23.820	24.470	24.320	9,568,936
2021-11-23	24.080	24.090	23.400	24.010	23.862	5,836,670
2021-11-22	24.150	24.720	23.670	23.910	23.763	8,934,171
2021-11-19	22.950	24.180	22.950	23.830	23.683	9,005,236
2021-11-18	22.880	23.400	22.480	22.940	22.799	7,355,740
2021-11-17	22.420	23.500	22.260	22.820	22.680	8,907,892
2021-11-16	23.800	24.120	22.470	22.660	22.521	15,273,589
2021-11-15	26.590	26.590	23.950	24.220	24.071	20,791,845
2021-11-12	24.900	26.670	24.850	26.590	26.426	16,051,603
2021-11-11	24.540	25.860	24.420	25.320	25.164	12,823,611
2021-11-10	25.210	25.280	24.060	24.280	24.131	7,629,236

← NewerPage 20 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.