Guangdong Guanghua Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.000 | 19.390 | 18.260 | 18.370 | 18.370 | 17,547,140 |
| 2026-10-21 | 19.300 | 19.550 | 18.820 | 18.920 | 18.920 | 14,534,399 |
| 2026-10-20 | 18.330 | 19.350 | 18.110 | 19.110 | 19.110 | 19,815,300 |
| 2026-10-19 | 18.820 | 18.980 | 17.820 | 18.390 | 18.390 | 24,366,847 |
| 2026-10-16 | 19.920 | 20.000 | 18.840 | 19.030 | 19.030 | 27,965,991 |
| 2026-10-15 | 20.550 | 21.050 | 19.690 | 19.690 | 19.690 | 40,193,805 |
| 2026-10-14 | 21.460 | 22.800 | 21.460 | 21.880 | 21.880 | 30,629,371 |
| 2026-10-13 | 21.100 | 22.000 | 20.210 | 21.480 | 21.480 | 20,673,629 |
| 2026-10-12 | 22.150 | 22.550 | 21.300 | 21.580 | 21.580 | 19,855,000 |
| 2026-10-09 | 23.430 | 23.610 | 21.680 | 22.550 | 22.550 | 34,755,809 |
| 2026-10-08 | 24.390 | 24.790 | 23.500 | 23.730 | 23.730 | 33,697,008 |
| 2026-09-30 | 26.650 | 26.770 | 24.850 | 24.910 | 24.910 | 33,963,566 |
| 2026-09-29 | 25.500 | 26.900 | 25.250 | 26.500 | 26.500 | 36,145,699 |
| 2026-09-28 | 28.550 | 28.550 | 25.740 | 25.740 | 25.740 | 45,160,508 |
| 2026-09-24 | 27.300 | 29.000 | 27.270 | 28.600 | 28.600 | 72,851,781 |
| 2026-09-23 | 26.700 | 27.700 | 26.550 | 27.470 | 27.470 | 42,967,086 |
| 2026-09-22 | 26.750 | 26.980 | 26.210 | 26.780 | 26.780 | 42,858,566 |
Page 1 of 1 · 17 trading days
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.