Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.490	20.600	20.300	20.570	20.480	12,215,423
2025-10-23	20.380	20.470	19.690	20.320	20.231	13,656,863
2025-10-22	20.890	21.060	20.330	20.370	20.281	20,041,101
2025-10-21	21.350	21.490	21.010	21.290	21.197	15,536,266
2025-10-20	21.370	21.970	20.900	21.480	21.386	21,657,904
2025-10-17	21.800	22.000	20.870	20.880	20.789	25,646,621
2025-10-16	22.030	22.790	21.150	22.300	22.202	45,545,666
2025-10-15	21.450	22.190	21.400	22.020	21.924	22,763,078
2025-10-14	21.420	21.810	20.910	21.290	21.197	20,888,671
2025-10-13	20.000	21.230	19.980	21.200	21.107	17,677,851
2025-10-10	22.800	22.800	21.120	21.300	21.207	33,394,580
2025-10-09	22.450	23.230	22.400	22.960	22.860	31,041,221
2025-09-30	22.100	22.800	22.000	22.170	22.073	17,164,716
2025-09-29	21.600	22.350	21.600	22.180	22.083	14,905,649
2025-09-26	22.110	22.340	21.600	21.600	21.506	16,647,494
2025-09-25	22.470	22.690	22.260	22.260	22.163	17,788,837
2025-09-24	21.500	22.580	21.400	22.530	22.431	27,338,018
2025-09-23	22.580	22.700	21.000	21.790	21.695	34,020,634
2025-09-22	22.590	23.330	22.480	22.800	22.700	20,820,494
2025-09-19	22.500	23.180	22.350	22.560	22.461	26,673,184
2025-09-18	22.850	23.360	22.280	22.500	22.402	36,127,529
2025-09-17	23.230	23.230	22.700	22.970	22.870	26,495,281
2025-09-16	23.390	23.470	22.710	23.250	23.148	33,950,768
2025-09-15	24.060	24.690	23.300	23.340	23.238	55,249,229
2025-09-12	23.650	25.000	22.900	24.110	24.005	74,282,698
2025-09-11	23.270	23.700	22.550	23.440	23.338	58,119,463
2025-09-10	22.760	23.590	22.500	23.250	23.148	49,846,814
2025-09-09	23.460	24.160	23.010	23.600	23.497	84,625,291
2025-09-08	24.300	24.580	22.510	23.000	22.899	104,286,039
2025-09-05	20.310	22.350	20.270	22.350	22.252	24,282,534
2025-09-04	20.930	21.900	19.770	20.320	20.231	41,379,418
2025-09-03	21.450	21.890	20.780	20.850	20.759	32,225,041
2025-09-02	21.660	22.250	21.240	21.430	21.336	48,654,635
2025-09-01	21.270	21.840	21.160	21.660	21.565	40,166,708
2025-08-29	20.500	21.280	20.250	21.120	21.028	31,182,278
2025-08-28	20.350	20.610	19.720	20.550	20.460	24,505,710
2025-08-27	20.830	21.340	20.330	20.350	20.261	27,997,076
2025-08-26	21.050	21.140	20.820	20.840	20.749	19,068,173
2025-08-25	21.220	21.350	20.830	21.060	20.968	27,318,472
2025-08-22	20.920	21.310	20.910	21.170	21.077	20,903,018
2025-08-21	21.570	21.790	20.880	21.000	20.908	25,725,299
2025-08-20	21.950	21.980	21.210	21.570	21.476	32,261,331
2025-08-19	21.610	22.950	21.380	22.120	22.023	51,340,474
2025-08-18	20.750	22.150	20.650	21.700	21.605	54,212,461
2025-08-15	19.620	20.520	19.620	20.370	20.281	34,892,624
2025-08-14	20.160	20.290	19.510	19.620	19.534	24,393,737
2025-08-13	20.030	20.380	19.960	20.310	20.221	31,045,465
2025-08-12	20.230	20.280	19.760	20.020	19.932	21,562,948
2025-08-11	19.290	20.230	19.160	20.230	20.142	36,883,980
2025-08-08	19.600	19.640	19.130	19.220	19.136	15,895,816
2025-08-07	19.980	20.100	19.500	19.570	19.484	18,233,455
2025-08-06	19.480	20.420	19.280	19.980	19.893	32,103,918
2025-08-05	19.430	19.900	19.300	19.480	19.395	16,118,498
2025-08-04	18.890	19.530	18.820	19.480	19.395	17,878,210
2025-08-01	19.700	19.710	19.070	19.180	19.096	23,954,020
2025-07-31	19.650	20.500	19.560	19.800	19.713	37,201,472
2025-07-30	20.120	20.180	19.210	19.680	19.594	38,791,907
2025-07-29	19.800	20.210	19.710	20.170	20.082	27,307,511
2025-07-28	19.310	20.350	19.300	20.160	20.072	50,670,999
2025-07-25	19.170	19.330	19.100	19.200	19.116	14,747,691

← NewerPage 5 of 21 · 1,218 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.