Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.810	19.250	18.810	19.160	19.076	19,538,316
2025-07-23	19.000	19.350	18.810	18.900	18.817	19,358,380
2025-07-22	19.370	19.630	19.050	19.120	19.036	30,739,589
2025-07-21	19.200	19.630	19.000	19.420	19.335	22,797,520
2025-07-18	19.470	19.730	19.170	19.360	19.275	31,035,599
2025-07-17	18.960	19.380	18.680	19.350	19.265	21,414,999
2025-07-16	19.240	19.520	18.920	18.960	18.877	17,930,098
2025-07-15	19.340	19.530	19.100	19.210	19.126	17,927,450
2025-07-14	19.420	19.610	19.250	19.460	19.375	16,847,488
2025-07-11	19.590	19.680	18.860	19.340	19.255	26,154,764
2025-07-10	19.530	19.700	19.100	19.310	19.226	23,635,600
2025-07-09	20.120	20.260	19.580	19.700	19.614	29,572,143
2025-07-08	20.150	20.430	19.780	20.080	19.992	24,511,200
2025-07-07	20.150	20.380	19.890	20.100	20.012	23,197,741
2025-07-04	20.690	20.800	19.960	20.090	20.002	31,581,558
2025-07-03	20.000	20.880	19.730	20.780	20.689	47,028,927
2025-07-02	21.300	21.550	20.080	20.210	20.122	64,540,687
2025-07-01	21.100	22.550	20.880	21.890	21.794	72,263,953
2025-06-30	20.760	21.100	20.660	21.080	20.988	39,233,562
2025-06-27	20.720	21.830	20.640	20.830	20.739	56,609,885
2025-06-26	20.810	21.750	20.810	20.950	20.858	64,529,898
2025-06-25	20.900	21.780	20.700	20.950	20.858	69,758,537
2025-06-24	21.350	22.230	20.620	20.960	20.868	91,024,592
2025-06-23	19.050	21.350	19.050	21.350	21.257	68,686,595
2025-06-20	18.100	20.120	18.100	19.410	19.325	60,689,657
2025-06-19	18.160	19.000	18.030	18.290	18.210	40,315,653
2025-06-18	18.190	18.290	17.550	18.290	18.210	31,545,031
2025-06-17	18.130	18.690	17.830	18.360	18.280	47,234,862
2025-06-16	17.370	18.140	17.250	17.960	17.881	27,614,287
2025-06-13	17.770	18.040	17.600	17.670	17.593	23,533,900
2025-06-12	17.180	17.950	17.180	17.760	17.682	31,457,072
2025-06-11	17.580	18.050	17.430	17.450	17.374	33,006,671
2025-06-10	17.600	18.000	17.310	17.550	17.473	42,090,051
2025-06-09	17.050	18.320	16.920	17.770	17.692	52,610,066
2025-06-06	16.700	17.480	16.560	17.150	17.075	55,152,215
2025-06-05	16.620	16.720	16.200	16.430	16.358	55,101,124
2025-06-04	14.960	16.470	14.960	16.470	16.398	31,657,532
2025-06-03	14.960	15.100	14.900	14.970	14.905	7,803,200
2025-05-30	15.210	15.230	14.960	15.020	14.954	10,696,666
2025-05-29	14.900	15.400	14.900	15.330	15.263	14,746,033
2025-05-28	15.400	15.530	14.950	15.000	14.934	16,930,350
2025-05-27	15.070	15.550	14.950	15.530	15.462	16,694,872
2025-05-26	15.170	15.250	15.020	15.160	15.094	12,046,500
2025-05-23	15.580	15.630	15.170	15.180	15.114	17,856,846
2025-05-22	15.780	15.950	15.350	15.430	15.363	23,819,417
2025-05-21	15.180	16.250	15.110	15.840	15.771	38,878,242
2025-05-20	15.140	15.300	14.950	15.280	15.213	10,281,880
2025-05-19	15.250	15.290	15.000	15.140	15.074	7,773,816
2025-05-16	15.080	15.490	14.960	15.140	15.074	10,385,104
2025-05-15	15.530	15.530	15.060	15.100	15.034	13,269,186
2025-05-14	15.220	15.700	15.210	15.510	15.442	21,767,427
2025-05-13	16.000	16.000	15.210	15.350	15.283	40,072,815
2025-05-12	15.960	16.440	15.800	16.120	16.050	24,076,200
2025-05-09	15.870	15.890	15.340	15.620	15.552	10,464,400
2025-05-08	15.640	16.030	15.640	15.880	15.811	11,962,800
2025-05-07	15.900	16.030	15.640	15.810	15.741	11,490,422
2025-05-06	15.290	15.820	15.290	15.820	15.751	9,799,373
2025-04-30	15.070	15.370	15.000	15.270	15.203	8,350,600
2025-04-29	15.080	15.330	14.990	15.070	15.004	7,839,300
2025-04-28	15.340	15.390	15.080	15.090	15.024	5,815,800

← NewerPage 6 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.