Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.390	13.390	12.980	13.010	12.959	3,047,454
2024-07-26	13.130	13.390	13.120	13.260	13.208	2,898,482
2024-07-25	13.120	13.390	12.880	13.110	13.059	3,077,341
2024-07-24	13.610	13.780	13.160	13.200	13.149	3,707,406
2024-07-23	14.270	14.270	13.570	13.630	13.577	5,143,342
2024-07-22	14.000	14.400	13.970	14.310	14.254	5,797,878
2024-07-19	13.380	14.180	13.270	13.920	13.866	7,021,952
2024-07-18	13.540	13.590	12.890	13.430	13.378	6,449,938
2024-07-17	14.050	14.130	13.660	13.670	13.617	4,072,420
2024-07-16	13.940	14.090	13.580	14.050	13.995	3,786,864
2024-07-15	14.000	14.140	13.690	13.710	13.657	3,013,071
2024-07-12	14.140	14.200	13.960	14.020	13.965	3,677,229
2024-07-11	13.940	14.290	13.720	14.260	14.205	6,745,474
2024-07-10	14.060	14.080	13.300	13.650	13.597	5,817,974
2024-07-09	13.880	14.110	13.300	14.050	13.995	9,001,988
2024-07-08	14.980	14.980	13.860	13.990	13.936	6,187,921
2024-07-05	15.030	15.110	14.700	14.940	14.882	3,368,900
2024-07-04	15.660	15.930	15.030	15.110	15.051	3,153,800
2024-07-03	15.630	15.930	15.410	15.630	15.569	2,803,000
2024-07-02	16.080	16.140	15.740	15.790	15.729	2,531,832
2024-07-01	15.710	16.150	15.680	16.080	16.017	2,986,257
2024-06-28	15.400	16.200	15.300	15.830	15.768	4,801,550
2024-06-27	16.300	16.300	15.410	15.420	15.360	5,476,565
2024-06-26	15.820	16.360	15.630	16.300	16.237	4,401,590
2024-06-25	16.080	16.530	15.580	15.830	15.768	5,990,599
2024-06-24	17.690	17.690	16.050	16.070	16.008	10,192,501
2024-06-21	18.080	18.400	17.580	17.630	17.561	11,777,648
2024-06-20	17.700	18.500	17.380	18.450	18.378	16,843,982
2024-06-19	17.900	17.910	17.310	17.560	17.492	5,261,679
2024-06-18	17.650	17.870	17.400	17.760	17.691	5,471,159
2024-06-17	17.510	17.780	17.310	17.730	17.661	5,201,932
2024-06-14	17.520	17.850	17.390	17.620	17.551	6,866,202
2024-06-13	17.830	18.000	17.590	17.610	17.542	7,550,399
2024-06-12	17.650	17.990	17.570	17.870	17.801	9,793,473
2024-06-11	16.620	18.000	16.500	18.000	17.930	12,719,946
2024-06-07	16.400	16.650	16.000	16.570	16.506	3,679,814
2024-06-06	16.400	17.210	16.170	16.280	16.217	5,468,000
2024-06-05	16.600	17.020	16.300	16.320	16.257	3,235,756
2024-06-04	17.070	17.100	16.340	16.700	16.635	4,321,169
2024-06-03	17.300	17.380	16.840	17.080	17.014	4,266,900
2024-05-31	17.460	17.650	17.220	17.220	17.103	5,209,396
2024-05-30	17.310	17.760	17.070	17.590	17.471	6,837,958
2024-05-29	17.430	17.830	17.290	17.450	17.332	6,848,574
2024-05-28	16.890	17.840	16.800	17.700	17.580	10,960,969
2024-05-27	16.500	17.080	15.860	17.020	16.905	7,234,394
2024-05-24	17.120	17.250	16.550	16.600	16.487	5,517,813
2024-05-23	17.890	17.890	17.110	17.120	17.004	8,718,460
2024-05-22	17.470	18.110	17.040	18.110	17.987	13,562,391
2024-05-21	17.380	18.100	17.250	17.570	17.451	12,136,249
2024-05-20	16.650	18.200	16.470	18.000	17.878	17,226,067
2024-05-17	15.400	17.000	15.400	16.660	16.547	11,568,257
2024-05-16	15.500	15.500	15.270	15.350	15.246	1,904,331
2024-05-15	15.720	15.870	15.300	15.320	15.216	2,197,648
2024-05-14	15.570	15.750	15.450	15.550	15.445	1,820,226
2024-05-13	15.850	15.850	15.460	15.580	15.474	2,973,500
2024-05-10	16.600	16.600	15.850	16.030	15.921	2,982,600
2024-05-09	16.200	16.710	16.200	16.540	16.428	3,162,179
2024-05-08	16.340	16.530	16.080	16.160	16.050	2,451,136
2024-05-07	16.220	16.540	16.210	16.340	16.229	2,382,641
2024-05-06	16.560	16.640	16.200	16.270	16.160	2,513,118

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.0500 CNY
2024-06-03	0.0500 CNY
2023-11-06	0.1500 CNY
2022-05-31	0.1296 CNY
2020-05-13	0.0500 CNY
2019-05-07	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.