Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.370	22.500	21.610	21.830	21.735	24,815,297
2026-01-19	22.310	22.760	22.200	22.510	22.412	28,744,589
2026-01-16	21.780	22.320	21.460	22.120	22.023	29,040,874
2026-01-15	21.150	21.890	21.020	21.750	21.655	28,801,351
2026-01-14	20.920	21.920	20.850	21.260	21.167	27,664,813
2026-01-13	21.420	21.820	20.800	20.930	20.838	20,867,329
2026-01-12	21.330	21.630	20.980	21.570	21.476	21,478,694
2026-01-09	21.550	21.720	21.400	21.450	21.356	18,348,030
2026-01-08	21.560	22.090	21.440	21.700	21.605	18,288,594
2026-01-07	21.940	22.160	21.600	21.690	21.595	21,099,053
2026-01-06	21.120	22.500	21.030	21.750	21.655	31,394,433
2026-01-05	20.170	20.920	20.150	20.890	20.799	18,834,152
2025-12-31	20.390	20.500	19.970	20.060	19.972	11,349,949
2025-12-30	20.330	20.500	20.220	20.300	20.211	11,165,185
2025-12-29	20.710	20.910	20.380	20.440	20.351	12,660,100
2025-12-26	20.900	21.090	20.550	20.610	20.520	19,556,370
2025-12-25	20.520	20.640	20.150	20.560	20.470	13,805,685
2025-12-24	20.340	20.650	20.300	20.520	20.430	12,684,527
2025-12-23	20.170	20.550	20.020	20.330	20.241	13,733,758
2025-12-22	20.030	20.360	19.900	20.230	20.142	11,233,081
2025-12-19	20.220	20.350	19.930	20.000	19.913	13,577,498
2025-12-18	20.170	20.730	20.110	20.140	20.052	12,188,679
2025-12-17	19.830	20.500	19.690	20.450	20.361	14,528,475
2025-12-16	20.610	20.630	19.690	19.840	19.753	17,169,826
2025-12-15	20.900	21.160	20.550	20.600	20.510	13,183,595
2025-12-12	21.220	21.460	20.620	21.050	20.958	16,437,931
2025-12-11	21.730	21.880	21.120	21.140	21.048	13,624,367
2025-12-10	22.080	22.080	21.400	21.620	21.525	15,429,581
2025-12-09	22.430	22.750	22.010	22.080	21.983	16,395,314
2025-12-08	21.300	22.780	21.230	22.500	22.402	28,318,537
2025-12-05	21.560	21.700	20.970	21.220	21.127	17,361,811
2025-12-04	21.900	22.050	21.350	21.580	21.486	13,242,387
2025-12-03	22.930	23.000	21.740	21.960	21.864	20,733,652
2025-12-02	23.000	23.290	22.720	22.800	22.700	14,313,739
2025-12-01	23.000	23.640	22.890	23.050	22.949	26,240,002
2025-11-28	22.490	23.240	22.060	23.020	22.919	38,908,881
2025-11-27	21.500	23.520	21.330	22.610	22.511	62,924,198
2025-11-26	21.770	21.990	21.310	21.380	21.287	23,283,128
2025-11-25	21.490	22.350	21.390	21.900	21.804	36,882,678
2025-11-24	22.000	22.100	20.320	21.090	20.998	50,728,115
2025-11-21	24.430	24.600	22.140	22.140	22.043	51,412,477
2025-11-20	23.590	26.050	23.490	24.600	24.492	71,548,979
2025-11-19	23.600	24.550	23.450	23.680	23.576	37,367,573
2025-11-18	24.690	24.880	23.740	24.030	23.925	60,748,781
2025-11-17	23.990	24.840	23.100	23.880	23.776	66,539,585
2025-11-14	22.530	23.660	22.290	23.170	23.069	41,100,609
2025-11-13	21.670	22.970	21.670	22.630	22.531	33,104,902
2025-11-12	22.040	22.060	21.030	21.890	21.794	19,288,838
2025-11-11	21.650	22.380	21.510	22.140	22.043	27,177,847
2025-11-10	21.850	22.170	21.430	21.580	21.486	16,001,210
2025-11-07	21.710	22.190	21.380	21.910	21.814	22,030,208
2025-11-06	20.820	22.060	20.760	21.860	21.764	32,824,178
2025-11-05	20.200	21.060	20.100	20.820	20.729	10,869,718
2025-11-04	21.210	21.400	20.470	20.610	20.520	15,001,766
2025-11-03	21.990	22.000	20.980	21.290	21.197	16,963,462
2025-10-31	21.210	22.480	21.130	21.650	21.555	32,770,502
2025-10-30	21.150	21.570	20.900	21.210	21.117	18,293,658
2025-10-29	20.840	21.250	20.840	21.160	21.067	15,836,030
2025-10-28	20.500	21.250	20.360	20.840	20.749	20,416,016
2025-10-27	20.760	21.140	20.520	20.600	20.510	16,151,000

← NewerPage 4 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.