Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.800	18.080	17.630	17.850	17.596	6,127,920
2023-02-03	17.800	18.120	17.440	17.840	17.586	7,425,660
2023-02-02	17.550	18.200	17.230	17.800	17.547	8,260,763
2023-02-01	16.950	17.370	16.940	17.330	17.083	5,674,240
2023-01-31	16.600	17.020	16.600	16.950	16.709	4,586,990
2023-01-30	16.430	16.900	16.430	16.820	16.581	6,440,604
2023-01-20	16.490	16.990	16.300	16.430	16.196	5,193,317
2023-01-19	15.990	16.430	15.900	16.380	16.147	4,052,948
2023-01-18	16.290	16.380	16.000	16.090	15.861	3,473,599
2023-01-17	16.390	16.770	16.280	16.360	16.127	5,605,335
2023-01-16	15.850	16.450	15.850	16.290	16.058	3,646,044
2023-01-13	16.350	16.350	15.870	15.950	15.723	3,791,807
2023-01-12	16.010	16.560	15.890	16.390	16.157	4,555,503
2023-01-11	16.050	16.800	16.050	16.100	15.871	5,354,389
2023-01-10	15.830	16.200	15.780	16.140	15.910	5,034,802
2023-01-09	15.800	16.220	15.730	15.830	15.605	2,831,082
2023-01-06	15.800	16.100	15.700	15.840	15.615	3,195,767
2023-01-05	15.800	16.040	15.570	15.910	15.684	3,458,120
2023-01-04	15.890	16.410	15.720	15.910	15.684	5,221,095
2023-01-03	15.150	15.750	15.030	15.670	15.447	2,960,300
2022-12-30	15.210	15.380	15.020	15.220	15.003	1,954,528
2022-12-29	15.340	15.440	15.100	15.110	14.895	2,142,583
2022-12-28	16.000	16.000	15.230	15.340	15.122	3,135,791
2022-12-27	16.000	16.100	15.520	15.880	15.654	3,711,101
2022-12-26	14.620	15.970	14.580	15.840	15.615	6,122,417
2022-12-23	14.950	15.120	14.620	14.620	14.412	3,637,360
2022-12-22	16.150	16.160	15.170	15.190	14.974	5,229,879
2022-12-21	15.910	16.350	15.650	16.130	15.900	4,638,243
2022-12-20	16.300	16.710	15.810	16.010	15.782	5,101,600
2022-12-19	16.210	16.880	16.110	16.430	16.196	7,781,844
2022-12-16	15.560	16.560	15.200	16.420	16.186	9,757,153
2022-12-15	15.250	16.080	15.100	15.700	15.477	6,515,433
2022-12-14	15.650	15.940	15.310	15.470	15.250	6,223,053
2022-12-13	15.390	15.450	14.960	15.080	14.865	2,437,986
2022-12-12	14.980	15.470	14.880	15.380	15.161	3,740,250
2022-12-09	14.840	15.110	14.820	14.980	14.767	2,638,830
2022-12-08	15.210	15.300	14.830	14.870	14.658	4,363,312
2022-12-07	15.560	15.700	15.200	15.330	15.112	3,067,675
2022-12-06	15.450	15.850	15.430	15.710	15.486	3,675,535
2022-12-05	15.300	15.530	15.170	15.530	15.309	3,258,711
2022-12-02	15.250	15.420	15.150	15.180	14.964	2,914,195
2022-12-01	15.420	15.690	15.210	15.300	15.082	3,762,883
2022-11-30	15.640	15.640	14.760	15.210	14.994	4,698,766
2022-11-29	15.550	15.850	15.550	15.690	15.467	2,668,041
2022-11-28	15.500	15.880	15.200	15.630	15.408	2,800,894
2022-11-25	16.330	16.680	15.990	16.040	15.812	3,291,468
2022-11-24	16.520	16.710	16.290	16.400	16.167	2,217,877
2022-11-23	16.700	16.720	16.060	16.440	16.206	3,818,837
2022-11-22	16.980	17.120	16.560	16.610	16.374	3,451,278
2022-11-21	17.000	17.120	16.630	16.970	16.729	3,557,735
2022-11-18	17.270	17.580	17.000	17.020	16.778	5,421,786
2022-11-17	16.790	17.450	16.380	17.390	17.143	7,973,117
2022-11-16	16.800	17.400	16.600	16.900	16.660	9,063,126
2022-11-15	15.620	16.800	15.530	16.640	16.403	9,279,682
2022-11-14	15.580	16.000	15.370	15.600	15.378	3,549,949
2022-11-11	16.340	16.430	15.650	15.660	15.437	5,847,968
2022-11-10	16.110	16.490	15.850	15.860	15.634	4,599,592
2022-11-09	16.250	16.440	16.150	16.320	16.088	3,101,642
2022-11-08	16.390	16.530	16.130	16.320	16.088	3,572,590
2022-11-07	16.400	16.730	16.250	16.390	16.157	5,531,957

← NewerPage 16 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.