Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.300	15.470	15.160	15.380	15.313	7,791,459
2025-04-24	15.870	15.900	15.240	15.250	15.183	11,072,700
2025-04-23	15.620	15.700	15.420	15.640	15.572	8,875,700
2025-04-22	15.490	15.700	15.380	15.540	15.472	9,131,200
2025-04-21	15.210	15.530	15.080	15.500	15.432	7,961,799
2025-04-18	15.160	15.390	14.970	15.210	15.144	8,754,814
2025-04-17	15.100	15.490	15.100	15.220	15.153	9,935,100
2025-04-16	15.430	15.650	15.090	15.360	15.293	12,041,200
2025-04-15	15.470	15.880	15.330	15.470	15.402	15,699,900
2025-04-14	15.920	15.950	15.180	15.420	15.353	23,385,974
2025-04-11	14.110	14.800	14.020	14.610	14.546	10,254,901
2025-04-10	14.390	14.630	14.200	14.340	14.277	13,206,901
2025-04-09	13.210	14.100	12.470	13.910	13.849	16,867,701
2025-04-08	13.990	14.450	13.030	13.690	13.630	17,953,660
2025-04-07	14.640	15.000	14.420	14.420	14.357	7,778,900
2025-04-03	15.810	16.200	15.810	16.020	15.950	5,357,700
2025-04-02	16.340	16.420	16.120	16.160	16.089	5,994,300
2025-04-01	16.180	16.450	16.110	16.200	16.129	7,517,046
2025-03-31	16.040	16.160	15.720	16.090	16.020	11,353,858
2025-03-28	17.000	17.110	16.330	16.400	16.328	14,070,472
2025-03-27	16.690	17.520	16.490	17.080	17.005	16,956,476
2025-03-26	16.740	16.860	16.600	16.690	16.617	7,279,401
2025-03-25	16.840	16.880	16.350	16.640	16.567	8,921,400
2025-03-24	17.000	17.180	16.280	16.700	16.627	13,639,600
2025-03-21	17.600	17.660	16.950	17.100	17.025	15,674,700
2025-03-20	17.950	18.070	17.660	17.700	17.623	13,441,300
2025-03-19	18.590	18.600	18.040	18.080	18.001	16,086,232
2025-03-18	18.510	18.730	18.250	18.590	18.509	20,714,800
2025-03-17	17.920	18.490	17.720	18.380	18.300	19,164,201
2025-03-14	17.570	17.960	17.300	17.920	17.842	18,626,779
2025-03-13	18.310	18.500	17.500	17.740	17.662	26,151,200
2025-03-12	18.740	18.800	18.380	18.420	18.339	24,067,872
2025-03-11	18.400	18.880	18.280	18.760	18.678	26,630,910
2025-03-10	17.910	18.820	17.910	18.800	18.718	36,908,036
2025-03-07	18.440	18.500	17.700	17.900	17.822	34,659,069
2025-03-06	18.260	18.750	18.260	18.620	18.539	30,591,306
2025-03-05	18.630	19.140	18.090	18.320	18.240	34,372,029
2025-03-04	19.440	19.450	18.400	18.800	18.718	52,479,587
2025-03-03	20.120	21.430	19.800	20.380	20.291	69,201,047
2025-02-28	20.530	21.400	19.560	19.630	19.544	94,671,611
2025-02-27	18.150	19.570	18.090	19.570	19.484	34,841,142
2025-02-26	17.490	18.090	17.470	17.790	17.712	37,569,393
2025-02-25	17.050	17.530	17.050	17.230	17.155	23,119,555
2025-02-24	17.700	17.760	17.180	17.390	17.314	35,598,543
2025-02-21	16.900	17.430	16.780	17.270	17.195	32,228,145
2025-02-20	16.780	16.980	16.600	16.980	16.906	22,114,334
2025-02-19	16.460	16.890	16.390	16.810	16.737	23,061,768
2025-02-18	16.970	17.330	16.470	16.520	16.448	34,981,104
2025-02-17	16.950	17.160	16.720	16.970	16.896	26,457,505
2025-02-14	17.310	17.880	16.810	16.900	16.826	40,544,504
2025-02-13	17.400	18.180	17.170	17.580	17.503	54,537,172
2025-02-12	16.950	17.420	16.680	17.330	17.254	40,093,000
2025-02-11	16.750	17.220	16.430	16.930	16.856	46,015,666
2025-02-10	16.600	16.760	16.480	16.740	16.667	20,531,100
2025-02-07	16.500	16.850	16.280	16.670	16.597	29,412,613
2025-02-06	15.480	16.600	15.310	16.500	16.428	33,628,613
2025-02-05	15.410	15.700	15.310	15.420	15.353	14,628,599
2025-01-27	16.000	16.110	15.400	15.400	15.333	17,066,000
2025-01-24	15.390	15.960	15.390	15.960	15.890	20,032,499
2025-01-23	16.240	16.480	15.600	15.600	15.532	25,304,857

← NewerPage 7 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.