Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.900	13.160	12.870	13.050	12.993	6,679,906
2024-10-29	13.500	13.600	13.060	13.070	13.013	13,256,575
2024-10-28	13.780	13.940	13.390	13.520	13.461	12,562,690
2024-10-25	13.580	13.970	13.510	13.780	13.720	12,081,903
2024-10-24	13.570	13.860	13.410	13.490	13.431	7,519,500
2024-10-23	13.600	14.110	13.500	13.640	13.580	15,059,400
2024-10-22	13.460	13.660	13.230	13.660	13.600	11,528,500
2024-10-21	13.810	13.980	13.350	13.460	13.401	13,948,300
2024-10-18	13.660	13.900	13.400	13.670	13.610	11,620,800
2024-10-17	14.000	14.150	13.500	13.600	13.541	8,109,000
2024-10-16	14.250	14.380	13.760	13.840	13.780	8,651,815
2024-10-15	14.830	14.830	14.020	14.290	14.228	8,848,768
2024-10-14	15.100	15.150	14.250	14.830	14.765	13,010,788
2024-10-11	14.310	15.290	13.950	14.740	14.676	19,541,200
2024-10-10	14.130	14.300	13.510	14.290	14.228	11,402,214
2024-10-09	14.960	14.960	13.910	13.910	13.849	15,010,508
2024-10-08	15.730	15.730	14.180	15.460	15.392	29,646,727
2024-09-30	13.890	14.310	13.130	14.300	14.237	20,468,704
2024-09-27	12.550	13.050	12.300	13.040	12.983	12,575,345
2024-09-26	12.120	12.260	11.820	12.230	12.177	8,565,507
2024-09-25	12.010	12.380	11.900	12.110	12.057	13,124,607
2024-09-24	11.210	11.500	11.070	11.430	11.380	6,163,100
2024-09-23	11.290	11.350	11.070	11.110	11.061	3,186,400
2024-09-20	11.300	11.380	11.170	11.220	11.171	2,970,801
2024-09-19	11.350	11.490	11.180	11.320	11.271	4,562,308
2024-09-18	11.620	11.680	11.150	11.350	11.300	7,596,700
2024-09-13	11.290	11.590	11.100	11.480	11.430	8,130,778
2024-09-12	11.370	11.450	11.300	11.350	11.300	3,712,813
2024-09-11	11.140	11.450	11.140	11.380	11.330	5,155,500
2024-09-10	11.060	11.260	10.930	11.160	11.111	3,760,900
2024-09-09	11.300	11.300	11.000	11.050	11.002	4,054,700
2024-09-06	11.310	11.530	11.190	11.200	11.151	4,658,500
2024-09-05	11.300	11.560	11.230	11.420	11.370	4,954,700
2024-09-04	11.370	11.480	11.200	11.380	11.330	7,926,580
2024-09-03	10.880	11.540	10.870	11.370	11.320	10,191,459
2024-09-02	10.700	11.110	10.600	10.940	10.892	7,388,087
2024-08-30	10.650	10.980	10.530	10.790	10.743	8,028,200
2024-08-29	10.410	10.830	10.400	10.750	10.703	8,785,887
2024-08-28	9.930	10.750	9.900	10.570	10.524	10,141,559
2024-08-27	10.090	10.100	9.890	9.940	9.897	2,617,010
2024-08-26	9.810	10.150	9.810	10.050	10.006	3,997,706
2024-08-23	9.800	9.860	9.660	9.810	9.767	2,693,649
2024-08-22	9.810	9.950	9.750	9.800	9.757	3,569,700
2024-08-21	9.820	9.980	9.770	9.890	9.847	2,558,000
2024-08-20	9.970	10.120	9.780	9.820	9.777	3,199,312
2024-08-19	10.080	10.170	9.990	9.990	9.946	2,461,163
2024-08-16	10.250	10.300	10.110	10.110	10.066	2,758,726
2024-08-15	10.190	10.350	10.010	10.210	10.165	3,151,900
2024-08-14	10.210	10.330	10.140	10.150	10.106	2,363,663
2024-08-13	10.110	10.230	10.020	10.230	10.185	2,742,900
2024-08-12	10.200	10.250	10.000	10.090	10.046	3,158,720
2024-08-09	10.350	10.440	10.230	10.240	10.195	4,285,700
2024-08-08	10.450	10.540	10.160	10.330	10.285	5,576,798
2024-08-07	10.690	10.750	10.500	10.570	10.524	4,413,800
2024-08-06	10.770	10.850	10.400	10.700	10.653	5,114,043
2024-08-05	10.840	11.170	10.550	10.550	10.504	6,933,257
2024-08-02	11.170	11.370	10.990	11.040	10.992	7,124,000
2024-08-01	11.290	11.460	11.160	11.230	11.181	8,938,714
2024-07-31	10.700	11.350	10.680	11.300	11.251	11,890,300
2024-07-30	10.630	10.830	10.460	10.760	10.713	7,045,700

← NewerPage 9 of 21 · 1,219 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.