Guangdong Guanghua Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.240 | 16.480 | 15.600 | 15.600 | 15.532 | 25,304,857 |
| 2025-01-22 | 16.050 | 16.400 | 15.730 | 16.060 | 15.990 | 22,938,784 |
| 2025-01-21 | 16.460 | 16.640 | 15.960 | 16.170 | 16.099 | 26,127,400 |
| 2025-01-20 | 16.350 | 16.960 | 15.900 | 16.410 | 16.338 | 39,598,200 |
| 2025-01-17 | 15.870 | 16.500 | 15.710 | 16.110 | 16.040 | 34,799,599 |
| 2025-01-16 | 16.170 | 16.260 | 15.800 | 15.960 | 15.890 | 20,819,600 |
| 2025-01-15 | 16.290 | 16.350 | 15.830 | 15.930 | 15.860 | 23,785,137 |
| 2025-01-14 | 15.180 | 16.070 | 15.060 | 16.070 | 16.000 | 26,866,137 |
| 2025-01-13 | 15.290 | 15.370 | 14.760 | 15.050 | 14.984 | 21,058,400 |
| 2025-01-10 | 16.240 | 16.400 | 15.400 | 15.460 | 15.392 | 29,023,900 |
| 2025-01-09 | 15.690 | 16.550 | 15.690 | 16.230 | 16.159 | 37,554,300 |
| 2025-01-08 | 15.630 | 15.930 | 14.990 | 15.800 | 15.731 | 29,057,501 |
| 2025-01-07 | 15.390 | 15.790 | 15.300 | 15.760 | 15.691 | 22,601,300 |
| 2025-01-06 | 15.820 | 15.980 | 15.270 | 15.380 | 15.313 | 24,204,833 |
| 2025-01-03 | 16.320 | 16.790 | 15.710 | 15.950 | 15.880 | 33,141,935 |
| 2025-01-02 | 16.480 | 17.030 | 16.080 | 16.360 | 16.288 | 28,152,586 |
| 2024-12-31 | 17.630 | 17.660 | 16.500 | 16.520 | 16.448 | 34,859,967 |
| 2024-12-30 | 17.820 | 18.150 | 17.370 | 17.530 | 17.453 | 29,206,766 |
| 2024-12-27 | 17.800 | 18.900 | 17.800 | 18.100 | 18.021 | 44,813,701 |
| 2024-12-26 | 17.940 | 18.200 | 17.600 | 17.720 | 17.643 | 30,582,607 |
| 2024-12-25 | 17.970 | 18.280 | 17.200 | 17.670 | 17.593 | 34,388,662 |
| 2024-12-24 | 18.300 | 18.660 | 17.750 | 18.160 | 18.081 | 51,755,517 |
| 2024-12-23 | 20.620 | 20.980 | 18.970 | 18.970 | 18.887 | 45,714,225 |
| 2024-12-20 | 22.590 | 23.350 | 21.000 | 21.080 | 20.988 | 77,487,312 |
| 2024-12-19 | 23.110 | 24.480 | 22.360 | 22.590 | 22.491 | 61,700,235 |
| 2024-12-18 | 23.000 | 25.200 | 22.520 | 23.960 | 23.855 | 79,104,060 |
| 2024-12-17 | 21.000 | 24.280 | 20.510 | 23.380 | 23.278 | 79,704,971 |
| 2024-12-16 | 26.000 | 26.470 | 22.460 | 22.460 | 22.362 | 90,392,286 |
| 2024-12-13 | 22.800 | 25.420 | 22.600 | 24.950 | 24.841 | 105,122,451 |
| 2024-12-12 | 22.300 | 23.970 | 21.170 | 23.110 | 23.009 | 92,669,795 |
| 2024-12-11 | 25.270 | 25.880 | 22.510 | 22.510 | 22.412 | 86,067,361 |
| 2024-12-10 | 25.400 | 26.820 | 24.110 | 25.010 | 24.901 | 120,523,337 |
| 2024-12-09 | 22.950 | 24.490 | 22.490 | 24.380 | 24.273 | 122,337,013 |
| 2024-12-06 | 20.270 | 22.260 | 19.810 | 22.260 | 22.163 | 53,454,413 |
| 2024-12-05 | 20.060 | 21.170 | 19.610 | 20.240 | 20.152 | 114,784,963 |
| 2024-12-04 | 22.760 | 22.760 | 19.620 | 19.620 | 19.534 | 150,675,247 |
| 2024-12-03 | 20.690 | 20.690 | 20.690 | 20.690 | 20.600 | 27,445,036 |
| 2024-12-02 | 16.500 | 18.810 | 16.300 | 18.810 | 18.728 | 90,569,802 |
| 2024-11-29 | 17.670 | 18.070 | 17.100 | 17.100 | 17.025 | 97,544,251 |
| 2024-11-28 | 21.400 | 21.690 | 19.000 | 19.000 | 18.917 | 79,751,410 |
| 2024-11-27 | 21.110 | 22.880 | 21.110 | 21.110 | 21.018 | 93,076,850 |
| 2024-11-26 | 23.460 | 23.460 | 20.900 | 23.460 | 23.357 | 162,457,898 |
| 2024-11-25 | 21.330 | 21.330 | 21.330 | 21.330 | 21.237 | 4,330,790 |
| 2024-11-22 | 19.390 | 19.390 | 19.390 | 19.390 | 19.305 | 5,250,785 |
| 2024-11-21 | 17.630 | 17.630 | 17.630 | 17.630 | 17.553 | 4,797,188 |
| 2024-11-20 | 16.030 | 16.030 | 16.030 | 16.030 | 15.960 | 10,485,444 |
| 2024-11-19 | 14.500 | 14.590 | 13.740 | 14.570 | 14.506 | 34,162,173 |
| 2024-11-18 | 15.490 | 16.110 | 14.230 | 15.000 | 14.934 | 52,647,903 |
| 2024-11-15 | 13.500 | 15.000 | 13.350 | 15.000 | 14.934 | 30,596,203 |
| 2024-11-14 | 13.480 | 14.400 | 13.480 | 13.640 | 13.580 | 18,415,903 |
| 2024-11-13 | 13.490 | 13.650 | 13.190 | 13.480 | 13.421 | 6,277,100 |
| 2024-11-12 | 13.950 | 14.090 | 13.350 | 13.520 | 13.461 | 11,754,800 |
| 2024-11-11 | 13.460 | 13.880 | 13.370 | 13.880 | 13.819 | 11,973,101 |
| 2024-11-08 | 13.440 | 13.500 | 13.250 | 13.370 | 13.312 | 7,832,700 |
| 2024-11-07 | 13.080 | 13.270 | 13.020 | 13.270 | 13.212 | 6,486,587 |
| 2024-11-06 | 13.220 | 13.400 | 13.030 | 13.120 | 13.063 | 6,581,706 |
| 2024-11-05 | 12.950 | 13.280 | 12.930 | 13.200 | 13.142 | 6,578,790 |
| 2024-11-04 | 12.590 | 12.960 | 12.500 | 12.900 | 12.844 | 5,731,100 |
| 2024-11-01 | 13.200 | 13.290 | 12.620 | 12.670 | 12.615 | 8,831,700 |
| 2024-10-31 | 13.130 | 13.370 | 13.100 | 13.290 | 13.232 | 8,335,354 |
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.