Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.910	20.080	19.700	19.990	19.706	2,211,216
2023-10-30	18.960	20.080	18.810	19.930	19.646	4,585,591
2023-10-27	18.250	19.180	17.910	18.950	18.680	2,931,710
2023-10-26	18.510	18.810	18.000	18.310	18.049	3,486,117
2023-10-25	19.140	19.480	18.670	18.740	18.473	2,838,363
2023-10-24	18.760	19.420	18.500	19.000	18.730	2,492,621
2023-10-23	19.480	19.480	18.680	18.700	18.434	2,604,384
2023-10-20	19.860	20.050	19.380	19.500	19.223	2,273,678
2023-10-19	19.670	20.420	19.600	19.920	19.637	2,605,113
2023-10-18	20.100	20.180	19.630	19.750	19.469	1,949,725
2023-10-17	20.070	20.240	19.600	20.180	19.893	1,961,258
2023-10-16	20.340	20.380	19.710	19.900	19.617	2,999,507
2023-10-13	20.880	20.880	20.170	20.240	19.952	2,336,779
2023-10-12	21.410	21.630	20.140	20.680	20.386	4,539,043
2023-10-11	21.180	21.500	21.110	21.410	21.105	1,622,179
2023-10-10	21.200	21.370	21.080	21.200	20.898	1,614,168
2023-10-09	21.400	21.510	20.850	21.050	20.750	3,000,670
2023-09-28	20.670	21.660	20.640	21.460	21.155	1,920,806
2023-09-27	20.650	21.040	20.650	20.670	20.376	1,374,146
2023-09-26	20.950	21.000	20.630	20.800	20.504	1,451,530
2023-09-25	21.000	21.210	20.750	20.940	20.642	1,134,583
2023-09-22	20.590	21.100	20.400	21.040	20.741	1,641,660
2023-09-21	20.540	20.840	20.500	20.590	20.297	808,378
2023-09-20	20.760	20.930	20.600	20.620	20.327	822,198
2023-09-19	21.180	21.210	20.710	20.760	20.465	1,610,022
2023-09-18	21.690	21.700	21.200	21.220	20.918	2,120,445
2023-09-15	21.650	21.990	21.410	21.890	21.579	1,868,993
2023-09-14	21.850	22.020	21.490	21.610	21.303	1,810,899
2023-09-13	22.030	22.390	21.580	21.840	21.529	2,093,095
2023-09-12	22.000	22.360	21.890	21.990	21.677	2,180,451
2023-09-11	22.220	22.910	22.090	22.150	21.835	4,036,323
2023-09-08	21.920	22.400	21.620	22.340	22.022	3,500,431
2023-09-07	22.250	22.500	21.750	21.760	21.450	3,246,226
2023-09-06	21.380	22.410	21.250	22.240	21.924	4,662,463
2023-09-05	21.320	21.840	21.070	21.400	21.095	2,484,009
2023-09-04	21.240	21.570	20.940	21.320	21.017	1,899,797
2023-09-01	21.300	21.550	21.100	21.130	20.829	1,799,078
2023-08-31	21.060	21.600	21.060	21.430	21.125	3,314,498
2023-08-30	20.980	21.300	20.700	21.160	20.859	3,470,990
2023-08-29	19.300	20.760	19.200	20.600	20.307	4,768,441
2023-08-28	20.440	20.580	19.210	19.300	19.025	2,820,997
2023-08-25	20.200	20.200	19.100	19.200	18.927	2,400,364
2023-08-24	19.910	20.480	19.700	20.150	19.863	1,957,927
2023-08-23	19.740	20.130	19.710	19.910	19.627	1,128,915
2023-08-22	20.270	20.530	19.570	20.000	19.715	1,576,533
2023-08-21	20.170	20.580	20.040	20.040	19.755	1,014,050
2023-08-18	20.350	20.540	20.120	20.150	19.863	1,134,738
2023-08-17	19.850	20.400	19.560	20.310	20.021	1,960,775
2023-08-16	20.030	20.300	19.650	19.680	19.400	1,537,375
2023-08-15	20.300	20.400	19.840	20.000	19.715	1,922,426
2023-08-14	20.700	20.770	20.180	20.300	20.011	1,847,179
2023-08-11	21.250	21.310	20.740	20.790	20.494	891,183
2023-08-10	21.000	21.280	20.910	21.250	20.948	1,005,064
2023-08-09	21.050	21.100	20.400	21.040	20.741	2,105,956
2023-08-08	21.260	21.260	21.020	21.050	20.750	918,010
2023-08-07	21.210	21.360	20.710	21.130	20.829	2,234,839
2023-08-04	21.780	21.940	21.360	21.400	21.095	1,881,802
2023-08-03	21.650	22.050	21.600	21.780	21.470	1,630,023
2023-08-02	21.510	21.800	21.500	21.700	21.391	1,319,532
2023-08-01	21.410	21.700	21.290	21.580	21.273	1,273,900

← NewerPage 13 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.