Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.400	20.690	19.950	20.270	20.181	26,865,261
2026-04-22	19.970	20.380	19.880	20.190	20.102	19,415,794
2026-04-21	19.440	20.170	19.280	19.970	19.883	20,183,771
2026-04-20	19.500	19.970	19.410	19.600	19.514	14,257,962
2026-04-17	19.110	19.650	19.090	19.540	19.455	15,356,550
2026-04-16	18.950	19.330	18.680	19.240	19.156	16,135,673
2026-04-15	19.720	19.850	18.700	18.750	18.668	21,268,196
2026-04-14	19.000	20.180	19.000	19.700	19.614	25,349,591
2026-04-13	18.050	18.980	17.990	18.920	18.837	15,580,100
2026-04-10	17.500	18.250	17.490	18.050	17.971	12,872,451
2026-04-09	17.400	17.540	17.290	17.390	17.314	6,475,300
2026-04-08	17.360	17.600	17.320	17.600	17.523	9,321,438
2026-04-07	16.750	17.180	16.750	17.040	16.966	11,293,319
2026-04-03	17.250	17.390	16.410	16.510	16.438	13,052,928
2026-04-02	17.710	17.870	17.070	17.190	17.115	17,212,040
2026-04-01	18.280	18.280	17.950	18.150	18.071	8,787,874
2026-03-31	18.750	18.760	17.830	17.870	17.792	15,894,975
2026-03-30	18.580	18.940	18.350	18.720	18.638	8,816,933
2026-03-27	18.010	18.910	18.000	18.790	18.708	12,910,763
2026-03-26	18.050	18.660	17.960	18.280	18.200	12,856,858
2026-03-25	17.940	18.260	17.870	18.100	18.021	11,031,401
2026-03-24	17.820	17.960	17.030	17.820	17.742	13,050,777
2026-03-23	18.000	18.480	17.400	17.470	17.394	16,110,367
2026-03-20	18.980	19.170	18.470	18.510	18.429	12,246,062
2026-03-19	19.590	19.630	18.900	18.920	18.837	16,941,401
2026-03-18	19.990	20.080	19.530	19.940	19.853	12,847,875
2026-03-17	21.000	21.150	19.900	19.930	19.843	17,498,423
2026-03-16	20.550	21.000	20.400	21.000	20.908	13,292,461
2026-03-13	21.010	21.100	20.530	20.600	20.510	14,601,862
2026-03-12	21.010	21.010	20.340	20.610	20.520	12,288,517
2026-03-11	20.840	21.480	20.800	21.050	20.958	13,689,653
2026-03-10	20.660	21.020	20.590	20.820	20.729	13,133,365
2026-03-09	20.510	20.590	19.600	20.330	20.241	23,213,161
2026-03-06	21.030	21.210	20.860	20.930	20.838	10,554,313
2026-03-05	21.350	21.580	20.890	21.150	21.058	11,366,826
2026-03-04	20.320	21.290	20.320	20.950	20.858	15,642,470
2026-03-03	22.310	22.380	20.700	20.740	20.649	22,586,199
2026-03-02	22.420	22.700	21.850	22.200	22.103	17,464,134
2026-02-27	22.960	23.200	22.480	22.840	22.740	19,752,826
2026-02-26	23.450	23.650	23.110	23.170	23.069	29,633,157
2026-02-25	22.170	23.740	22.110	23.280	23.178	43,984,804
2026-02-24	21.450	22.210	21.230	22.040	21.944	19,407,238
2026-02-13	20.750	21.600	20.700	21.190	21.097	14,172,824
2026-02-12	20.830	20.960	20.690	20.860	20.769	6,780,833
2026-02-11	20.690	21.040	20.600	20.830	20.739	8,625,300
2026-02-10	20.850	20.980	20.620	20.660	20.570	7,262,100
2026-02-09	20.730	20.880	20.670	20.780	20.689	7,745,786
2026-02-06	20.100	20.740	19.970	20.520	20.430	8,855,782
2026-02-05	20.800	20.980	20.220	20.270	20.181	11,273,305
2026-02-04	20.700	21.180	20.630	20.930	20.838	9,088,600
2026-02-03	20.700	20.880	20.480	20.870	20.779	9,409,708
2026-02-02	21.020	21.250	20.350	20.370	20.281	12,723,213
2026-01-30	21.410	21.610	20.580	21.280	21.187	17,708,600
2026-01-29	22.230	22.430	21.600	21.660	21.565	15,948,927
2026-01-28	22.120	22.540	21.990	22.330	22.232	15,399,580
2026-01-27	22.600	22.600	21.400	22.210	22.113	20,006,496
2026-01-26	23.230	23.310	22.370	22.670	22.571	22,136,136
2026-01-23	22.670	23.190	22.170	23.190	23.089	30,447,735
2026-01-22	22.640	22.840	22.410	22.820	22.720	19,888,670
2026-01-21	21.700	22.840	21.530	22.700	22.601	25,756,074

← NewerPage 3 of 5 · 243 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.