Guangdong Guanghua Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.070 | 25.000 | 23.000 | 24.800 | 24.647 | 13,763,835 |
| 2021-11-08 | 22.360 | 23.390 | 21.880 | 23.140 | 22.998 | 6,701,435 |
| 2021-11-05 | 23.050 | 23.510 | 22.210 | 22.400 | 22.262 | 5,391,105 |
| 2021-11-04 | 21.580 | 23.500 | 21.000 | 23.000 | 22.859 | 10,087,542 |
| 2021-11-03 | 22.460 | 22.860 | 20.580 | 21.920 | 21.785 | 13,308,037 |
| 2021-11-02 | 23.870 | 23.880 | 22.570 | 22.870 | 22.729 | 10,939,437 |
| 2021-11-01 | 22.520 | 24.480 | 21.890 | 23.400 | 23.256 | 12,272,642 |
| 2021-10-29 | 21.500 | 22.390 | 21.030 | 22.340 | 22.203 | 5,408,826 |
| 2021-10-28 | 21.800 | 22.920 | 21.240 | 21.410 | 21.278 | 6,191,047 |
| 2021-10-27 | 22.050 | 22.220 | 21.550 | 22.030 | 21.895 | 4,193,115 |
| 2021-10-26 | 22.170 | 22.380 | 21.910 | 22.010 | 21.875 | 4,296,064 |
| 2021-10-25 | 21.870 | 22.180 | 21.350 | 21.970 | 21.835 | 3,824,413 |
| 2021-10-22 | 21.400 | 22.300 | 21.330 | 22.010 | 21.875 | 4,492,200 |
| 2021-10-21 | 22.250 | 22.250 | 21.450 | 21.680 | 21.547 | 4,848,903 |
| 2021-10-20 | 21.130 | 22.400 | 20.900 | 22.100 | 21.964 | 8,459,709 |
| 2021-10-19 | 20.900 | 21.300 | 20.760 | 20.880 | 20.752 | 3,486,519 |
| 2021-10-18 | 20.320 | 20.950 | 20.320 | 20.880 | 20.752 | 3,486,374 |
| 2021-10-15 | 20.680 | 20.900 | 19.990 | 20.410 | 20.285 | 3,559,223 |
| 2021-10-14 | 20.500 | 21.000 | 20.410 | 20.670 | 20.543 | 3,104,282 |
← NewerPage 21 of 21 · 1,219 trading days
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.