Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.780	16.940	15.990	16.440	16.329	5,668,711
2024-01-23	16.520	17.290	16.430	16.700	16.587	5,180,680
2024-01-22	18.090	18.180	16.480	16.690	16.577	4,940,767
2024-01-19	18.480	18.700	18.060	18.060	17.938	2,725,881
2024-01-18	18.660	18.670	17.700	18.390	18.265	5,276,196
2024-01-17	19.030	19.120	18.490	18.500	18.375	2,649,342
2024-01-16	19.420	19.420	18.830	19.110	18.980	2,559,646
2024-01-15	19.380	19.510	19.020	19.280	19.149	1,929,175
2024-01-12	19.500	19.600	19.220	19.340	19.209	2,813,300
2024-01-11	19.180	19.640	18.960	19.620	19.487	3,304,588
2024-01-10	19.210	19.620	18.940	19.060	18.931	2,957,267
2024-01-09	19.100	19.780	19.100	19.370	19.239	3,595,423
2024-01-08	19.820	20.000	19.230	19.320	19.189	3,750,766
2024-01-05	20.330	20.690	19.810	20.000	19.864	2,799,772
2024-01-04	20.770	20.770	20.280	20.390	20.252	2,658,293
2024-01-03	21.000	21.000	20.350	20.790	20.649	3,939,123
2024-01-02	21.400	21.400	20.950	21.020	20.877	3,290,217
2023-12-29	20.800	21.400	20.720	21.350	21.205	4,535,409
2023-12-28	20.490	21.020	20.180	20.880	20.738	4,147,847
2023-12-27	20.660	21.020	20.310	20.610	20.470	4,456,135
2023-12-26	20.730	20.850	20.280	20.460	20.321	3,256,625
2023-12-25	20.600	20.970	20.500	20.830	20.689	3,019,191
2023-12-22	21.000	21.260	20.530	20.670	20.530	3,863,305
2023-12-21	20.910	21.370	20.620	21.120	20.977	3,465,060
2023-12-20	21.400	21.410	20.980	21.100	20.957	2,738,510
2023-12-19	21.260	21.500	21.120	21.340	21.195	3,564,493
2023-12-18	21.750	21.750	21.250	21.310	21.165	3,102,759
2023-12-15	21.890	22.070	21.600	21.780	21.632	3,754,011
2023-12-14	22.380	22.450	21.900	21.950	21.801	4,628,606
2023-12-13	22.430	22.630	22.090	22.280	22.129	4,060,811
2023-12-12	22.720	22.980	22.310	22.430	22.278	5,584,279
2023-12-11	22.490	23.070	22.190	22.820	22.665	5,665,030
2023-12-08	22.350	22.880	22.350	22.630	22.477	5,368,407
2023-12-07	22.400	22.570	22.120	22.340	22.189	3,990,584
2023-12-06	22.700	22.890	22.400	22.490	22.337	3,970,117
2023-12-05	23.370	23.370	22.670	22.710	22.556	5,384,507
2023-12-04	23.320	23.690	23.150	23.430	23.271	5,757,853
2023-12-01	23.190	23.780	23.130	23.240	23.082	5,844,493
2023-11-30	23.730	23.990	23.160	23.380	23.221	5,306,555
2023-11-29	23.950	24.260	23.810	23.930	23.768	5,325,244
2023-11-28	23.820	24.320	23.600	24.030	23.867	7,261,043
2023-11-27	23.430	24.010	23.000	23.900	23.738	8,975,737
2023-11-24	24.270	24.370	23.080	23.310	23.152	11,179,813
2023-11-23	24.370	24.460	23.830	24.350	24.185	6,463,591
2023-11-22	24.930	25.410	24.180	24.250	24.086	10,562,924
2023-11-21	25.250	25.400	24.080	25.040	24.870	20,179,828
2023-11-20	25.500	25.870	24.960	25.130	24.960	15,765,969
2023-11-17	25.310	26.130	24.810	25.540	25.367	15,916,024
2023-11-16	26.200	26.300	25.290	25.650	25.476	19,065,042
2023-11-15	27.690	28.770	26.650	26.850	26.668	32,365,950
2023-11-14	25.580	27.720	25.080	27.300	27.115	33,171,826
2023-11-13	25.490	26.850	25.010	26.480	26.300	28,200,373
2023-11-10	24.930	26.380	24.350	25.340	25.168	29,319,052
2023-11-09	26.130	26.590	24.290	25.300	25.128	31,977,386
2023-11-08	25.800	28.000	25.170	26.110	25.933	38,394,002
2023-11-07	22.290	26.280	21.930	25.650	25.476	33,076,630
2023-11-06	20.660	23.440	20.650	22.290	22.139	13,746,575
2023-11-03	19.530	20.140	19.510	20.000	19.715	2,728,486
2023-11-02	19.740	19.810	19.350	19.440	19.163	1,655,979
2023-11-01	20.100	20.150	19.650	19.750	19.469	1,467,903

← NewerPage 12 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.