Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	21.880	22.050	21.380	21.410	21.105	3,237,569
2023-07-28	22.590	22.590	21.850	22.050	21.736	2,752,972
2023-07-27	22.560	22.560	22.000	22.470	22.150	2,498,947
2023-07-26	22.550	22.550	21.680	22.420	22.101	3,561,804
2023-07-25	22.590	22.820	22.350	22.550	22.229	2,912,927
2023-07-24	22.420	23.000	22.280	22.420	22.101	3,210,546
2023-07-21	23.400	23.800	22.700	22.840	22.515	5,656,390
2023-07-20	23.420	24.130	23.120	23.350	23.018	8,971,512
2023-07-19	23.000	23.600	22.640	23.550	23.215	8,293,711
2023-07-18	22.790	23.970	22.790	23.220	22.890	9,283,077
2023-07-17	22.880	23.060	22.550	22.750	22.426	2,702,198
2023-07-14	22.760	23.080	22.450	22.680	22.357	2,810,824
2023-07-13	22.590	22.950	22.510	22.780	22.456	2,932,337
2023-07-12	22.990	23.200	22.400	22.450	22.131	4,926,391
2023-07-11	22.000	23.100	21.820	22.990	22.663	6,630,205
2023-07-10	21.750	22.060	21.500	22.000	21.687	1,995,910
2023-07-07	22.170	22.200	21.100	21.750	21.441	3,055,061
2023-07-06	22.350	22.500	22.140	22.160	21.845	1,846,973
2023-07-05	22.950	22.950	22.300	22.340	22.022	3,076,020
2023-07-04	22.510	23.280	22.320	23.000	22.673	4,167,121
2023-07-03	22.870	23.400	22.570	22.590	22.269	3,975,187
2023-06-30	23.100	23.150	22.860	22.860	22.535	2,680,495
2023-06-29	22.930	23.260	22.870	23.040	22.712	2,758,574
2023-06-28	23.120	23.280	22.070	23.150	22.821	5,649,667
2023-06-27	22.630	23.290	22.320	23.110	22.781	3,653,068
2023-06-26	22.400	23.500	22.300	22.440	22.121	3,588,760
2023-06-21	23.700	23.710	22.720	22.770	22.446	5,244,895
2023-06-20	23.600	24.100	23.280	23.780	23.442	4,639,192
2023-06-19	23.610	23.840	23.350	23.530	23.195	3,810,862
2023-06-16	23.480	23.770	23.260	23.600	23.264	3,656,257
2023-06-15	23.960	23.960	23.170	23.360	23.028	4,860,454
2023-06-14	23.100	23.790	22.900	23.620	23.284	6,649,697
2023-06-13	23.200	23.300	22.580	23.010	22.683	4,646,410
2023-06-12	22.360	23.000	22.280	22.950	22.623	5,177,273
2023-06-09	22.470	22.600	22.010	22.420	22.101	4,078,813
2023-06-08	21.900	22.780	21.900	22.570	22.249	6,330,576
2023-06-07	21.600	22.220	21.590	21.920	21.608	2,240,557
2023-06-06	22.380	22.420	21.690	21.760	21.450	4,289,800
2023-06-05	22.450	22.940	22.390	22.520	22.200	4,327,872
2023-06-02	22.430	22.600	22.070	22.270	21.953	3,978,988
2023-06-01	22.770	22.780	22.250	22.320	22.002	5,470,599
2023-05-31	22.850	22.980	22.510	22.750	22.426	5,905,835
2023-05-30	22.700	23.300	22.240	23.170	22.840	10,244,746
2023-05-29	22.400	22.870	22.140	22.540	22.219	6,168,771
2023-05-26	22.460	23.030	22.230	22.530	22.209	6,546,678
2023-05-25	22.400	22.960	22.090	22.590	22.269	6,246,194
2023-05-24	21.760	22.960	21.660	22.450	22.131	8,791,821
2023-05-23	23.410	23.650	21.910	21.970	21.657	10,223,331
2023-05-22	23.230	23.950	23.000	23.100	22.771	7,386,517
2023-05-19	23.340	23.910	23.000	23.350	23.018	8,108,307
2023-05-18	24.080	24.560	23.150	23.550	23.215	17,362,461
2023-05-17	21.310	25.200	20.920	24.600	24.250	27,963,066
2023-05-16	20.500	21.270	20.470	21.000	20.701	4,773,307
2023-05-15	19.740	20.370	19.730	20.290	20.001	2,233,571
2023-05-12	19.800	20.480	19.730	19.750	19.469	2,115,255
2023-05-11	19.780	20.060	19.600	19.840	19.558	1,669,247
2023-05-10	20.400	20.490	19.400	19.610	19.331	4,130,912
2023-05-09	20.900	20.900	20.190	20.200	19.913	3,577,919
2023-05-08	20.610	21.180	19.620	21.160	20.859	5,779,736
2023-05-05	22.010	22.030	20.960	21.170	20.869	6,130,400

← NewerPage 14 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.