Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.010	22.030	20.960	21.170	20.869	6,130,400
2023-05-04	21.430	22.860	21.300	22.050	21.736	8,777,288
2023-04-28	20.600	21.100	20.600	21.000	20.701	2,637,680
2023-04-27	20.260	21.250	20.200	20.600	20.307	4,527,011
2023-04-26	20.480	20.990	20.000	20.260	19.972	4,742,821
2023-04-25	21.220	21.550	20.760	20.880	20.583	5,375,088
2023-04-24	21.000	21.770	20.410	21.220	20.918	6,419,150
2023-04-21	22.020	22.040	20.700	21.130	20.829	8,608,915
2023-04-20	21.190	22.200	21.050	22.070	21.756	8,081,610
2023-04-19	21.200	21.600	21.030	21.290	20.987	4,005,414
2023-04-18	21.510	21.670	20.960	21.400	21.095	5,499,466
2023-04-17	22.400	22.780	21.560	21.680	21.372	9,624,025
2023-04-14	21.330	22.400	21.100	22.250	21.933	8,056,891
2023-04-13	21.840	21.840	21.100	21.180	20.879	4,806,205
2023-04-12	21.800	22.280	21.470	21.860	21.549	6,185,750
2023-04-11	22.200	22.200	21.410	21.700	21.391	6,541,629
2023-04-10	22.400	22.500	21.630	22.210	21.894	10,622,869
2023-04-07	21.500	22.850	21.460	22.500	22.180	11,899,565
2023-04-06	20.980	21.790	20.700	21.530	21.224	10,835,021
2023-04-04	20.890	21.310	20.540	20.970	20.672	8,081,781
2023-04-03	20.750	21.060	20.400	20.900	20.603	7,993,450
2023-03-31	20.050	20.810	20.020	20.560	20.267	8,774,848
2023-03-30	19.500	19.900	19.260	19.750	19.469	5,363,933
2023-03-29	19.240	20.100	19.240	19.480	19.203	6,497,743
2023-03-28	20.140	20.260	19.380	19.390	19.114	4,874,652
2023-03-27	19.910	20.300	19.880	20.140	19.853	4,349,689
2023-03-24	20.590	20.590	19.880	19.980	19.696	5,985,261
2023-03-23	20.290	20.650	20.230	20.590	20.297	5,753,951
2023-03-22	20.720	20.750	20.020	20.200	19.913	8,647,298
2023-03-21	21.100	21.120	20.580	20.800	20.504	5,581,329
2023-03-20	21.100	21.400	20.900	21.160	20.859	6,352,256
2023-03-17	20.670	21.590	20.270	21.350	21.046	11,574,039
2023-03-16	20.700	21.340	20.330	20.430	20.139	8,208,755
2023-03-15	20.800	21.890	20.610	21.230	20.928	12,118,729
2023-03-14	19.900	20.990	19.520	20.800	20.504	12,191,498
2023-03-13	19.950	20.090	19.660	19.960	19.676	7,527,137
2023-03-10	19.900	20.500	19.600	20.120	19.834	13,489,757
2023-03-09	18.990	20.380	18.950	19.980	19.696	16,688,041
2023-03-08	18.480	18.860	18.460	18.830	18.562	3,788,543
2023-03-07	19.190	19.190	18.440	18.460	18.197	5,335,344
2023-03-06	18.640	19.290	18.360	19.090	18.818	6,585,208
2023-03-03	18.520	18.940	18.300	18.630	18.365	4,408,360
2023-03-02	18.770	18.890	18.300	18.330	18.069	3,999,012
2023-03-01	18.320	18.730	18.250	18.720	18.454	3,900,850
2023-02-28	18.320	18.690	18.280	18.510	18.247	2,708,483
2023-02-27	18.920	19.040	18.310	18.320	18.059	4,591,929
2023-02-24	18.750	19.210	18.710	19.040	18.769	6,794,038
2023-02-23	18.460	19.330	18.450	18.810	18.542	8,398,279
2023-02-22	18.200	18.530	18.100	18.460	18.197	3,470,472
2023-02-21	18.530	18.680	18.000	18.190	17.931	4,451,757
2023-02-20	18.260	18.660	18.070	18.460	18.197	4,706,855
2023-02-17	18.340	18.600	18.000	18.260	18.000	6,144,961
2023-02-16	19.160	19.250	18.210	18.320	18.059	10,188,125
2023-02-15	18.980	19.340	18.720	19.280	19.006	6,810,028
2023-02-14	18.880	19.400	18.820	19.030	18.759	6,106,429
2023-02-13	18.500	19.280	18.380	19.000	18.730	9,470,512
2023-02-10	18.330	18.890	18.300	18.450	18.187	6,077,413
2023-02-09	18.190	18.490	17.950	18.450	18.187	6,419,450
2023-02-08	18.520	18.700	18.140	18.380	18.118	8,028,437
2023-02-07	18.100	18.940	17.940	18.640	18.375	11,974,243

← NewerPage 15 of 21 · 1,219 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.