Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.050	16.480	16.050	16.260	16.150	3,229,777
2024-04-26	15.500	16.250	15.410	16.040	15.931	3,294,066
2024-04-25	15.700	16.050	15.640	15.770	15.663	2,552,641
2024-04-24	15.490	15.890	15.410	15.870	15.762	2,424,647
2024-04-23	15.130	15.620	15.100	15.490	15.385	2,836,965
2024-04-22	14.810	15.270	14.500	15.100	14.998	2,444,350
2024-04-19	15.340	15.360	14.960	15.110	15.008	2,930,665
2024-04-18	15.430	15.810	15.120	15.400	15.296	3,308,245
2024-04-17	14.850	15.430	14.750	15.410	15.306	4,147,424
2024-04-16	15.450	15.580	14.360	14.420	14.322	4,954,929
2024-04-15	15.850	16.130	15.250	15.610	15.504	4,207,710
2024-04-12	16.260	16.340	15.880	15.880	15.772	2,348,500
2024-04-11	15.880	16.340	15.860	16.130	16.021	3,183,459
2024-04-10	16.790	16.790	15.950	16.110	16.001	3,274,732
2024-04-09	16.360	16.800	16.360	16.670	16.557	2,943,504
2024-04-08	17.000	17.090	16.360	16.370	16.259	3,763,957
2024-04-03	17.380	17.480	16.760	17.100	16.984	4,379,409
2024-04-02	18.080	18.120	17.080	17.250	17.133	6,650,818
2024-04-01	18.010	18.250	17.880	18.130	18.007	5,322,034
2024-03-29	17.720	18.280	17.610	18.280	18.156	1,665,617
2024-03-28	17.350	18.030	17.280	17.680	17.560	4,458,236
2024-03-27	18.300	18.500	17.230	17.300	17.183	5,616,362
2024-03-26	18.220	18.790	17.950	18.530	18.404	5,867,867
2024-03-25	19.700	19.700	18.330	18.400	18.275	8,577,918
2024-03-22	19.300	19.790	19.170	19.780	19.646	10,326,358
2024-03-21	19.520	19.720	19.130	19.260	19.129	5,326,419
2024-03-20	19.260	19.590	19.070	19.350	19.219	5,398,586
2024-03-19	19.330	19.680	19.010	19.400	19.268	7,592,568
2024-03-18	19.180	19.380	18.810	19.360	19.229	7,496,409
2024-03-15	18.710	19.120	18.500	19.040	18.911	5,933,932
2024-03-14	19.000	19.430	18.460	18.680	18.553	7,883,530
2024-03-13	19.810	19.960	18.950	19.150	19.020	10,647,907
2024-03-12	19.700	20.130	19.400	19.840	19.705	11,317,107
2024-03-11	19.980	20.060	19.400	19.900	19.765	15,778,038
2024-03-08	18.800	20.900	18.380	20.510	20.371	22,561,973
2024-03-07	17.960	19.500	17.830	19.060	18.931	18,636,011
2024-03-06	17.500	18.090	17.410	17.760	17.640	6,821,096
2024-03-05	18.200	18.290	17.640	17.710	17.590	10,942,881
2024-03-04	17.970	18.380	17.270	18.350	18.226	14,443,630
2024-03-01	16.930	18.140	16.930	18.000	17.878	15,595,350
2024-02-29	15.580	16.880	15.500	16.870	16.756	9,757,012
2024-02-28	17.400	17.650	15.680	15.710	15.603	13,574,275
2024-02-27	16.910	17.520	16.730	17.480	17.361	12,247,342
2024-02-26	16.700	17.650	16.690	17.260	17.143	13,011,983
2024-02-23	16.660	16.980	16.360	16.710	16.597	11,819,982
2024-02-22	16.080	16.890	16.010	16.650	16.537	12,878,284
2024-02-21	15.900	18.080	15.460	16.720	16.607	19,401,574
2024-02-20	14.580	16.940	14.150	16.770	16.656	11,328,608
2024-02-19	14.300	15.080	14.190	14.650	14.551	8,698,337
2024-02-08	12.370	14.140	12.210	14.100	14.004	10,367,624
2024-02-07	12.290	13.130	12.000	12.470	12.385	10,609,123
2024-02-06	11.400	12.580	10.910	12.340	12.256	10,359,694
2024-02-05	13.270	13.540	11.230	11.810	11.730	11,547,458
2024-02-02	14.450	14.730	12.890	13.390	13.299	7,074,062
2024-02-01	14.650	14.770	14.140	14.430	14.332	4,292,700
2024-01-31	15.330	15.490	14.500	14.540	14.441	5,040,502
2024-01-30	15.800	15.960	15.250	15.280	15.176	4,065,918
2024-01-29	16.450	16.590	15.750	15.840	15.733	3,357,500
2024-01-26	16.920	17.020	16.410	16.460	16.348	3,734,850
2024-01-25	16.400	16.990	16.110	16.970	16.855	5,933,565

← NewerPage 11 of 21 · 1,218 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.