Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.670	16.680	16.360	16.540	16.305	7,029,597
2022-11-03	15.940	16.650	15.910	16.520	16.285	6,952,159
2022-11-02	15.990	16.570	15.830	16.150	15.920	8,957,059
2022-11-01	15.800	16.000	15.510	15.960	15.733	7,393,757
2022-10-31	14.800	16.190	14.720	15.840	15.615	8,500,412
2022-10-28	15.800	16.080	14.890	15.090	14.875	6,169,879
2022-10-27	15.430	16.150	15.330	15.760	15.536	7,710,276
2022-10-26	14.750	15.600	14.650	15.510	15.289	7,248,296
2022-10-25	15.010	15.260	14.690	14.800	14.589	4,584,026
2022-10-24	15.300	15.800	14.830	15.030	14.816	6,375,993
2022-10-21	15.300	15.700	14.860	15.410	15.191	6,897,081
2022-10-20	14.750	15.950	14.340	15.600	15.378	8,833,750
2022-10-19	15.000	15.100	14.660	14.690	14.481	3,004,978
2022-10-18	15.190	15.280	14.900	15.000	14.787	3,326,921
2022-10-17	14.520	15.200	14.500	15.190	14.974	4,201,025
2022-10-14	14.800	14.870	14.500	14.650	14.442	3,506,190
2022-10-13	14.390	14.840	14.390	14.480	14.274	4,879,014
2022-10-12	13.410	14.400	13.310	14.380	14.175	5,018,696
2022-10-11	13.710	13.730	13.280	13.460	13.268	3,572,486
2022-10-10	14.750	14.890	13.510	13.580	13.387	6,962,786
2022-09-30	15.480	15.630	14.680	14.750	14.540	4,934,448
2022-09-29	15.900	16.050	15.360	15.480	15.260	4,648,202
2022-09-28	16.790	16.800	15.660	15.710	15.486	5,897,332
2022-09-27	16.170	16.880	16.060	16.800	16.561	5,202,075
2022-09-26	16.150	16.520	15.780	16.080	15.851	4,313,118
2022-09-23	17.500	17.500	16.040	16.200	15.969	7,160,826
2022-09-22	17.300	17.870	16.810	17.240	16.995	5,362,977
2022-09-21	17.770	17.800	16.530	17.310	17.064	10,869,976
2022-09-20	18.040	18.400	17.670	18.050	17.793	8,050,962
2022-09-19	17.650	18.780	17.650	17.980	17.724	10,341,818
2022-09-16	17.500	18.180	17.080	17.550	17.300	6,456,102
2022-09-15	18.100	18.480	17.100	17.500	17.251	7,325,850
2022-09-14	17.810	18.310	17.810	18.100	17.842	4,501,897
2022-09-13	18.230	18.950	17.990	18.290	18.030	6,789,036
2022-09-09	18.010	18.390	17.570	18.030	17.773	6,320,755
2022-09-08	17.680	18.940	17.670	18.130	17.872	10,716,970
2022-09-07	16.460	17.900	16.370	17.720	17.468	11,934,759
2022-09-06	16.760	16.770	16.270	16.470	16.236	4,415,386
2022-09-05	16.890	17.150	16.400	16.550	16.315	4,870,860
2022-09-02	16.200	16.890	16.130	16.800	16.561	6,009,155
2022-09-01	16.080	16.920	16.080	16.180	15.950	6,214,018
2022-08-31	16.800	16.800	15.700	15.930	15.703	5,884,834
2022-08-30	17.190	17.240	16.490	16.790	16.551	6,815,044
2022-08-29	16.940	17.690	16.800	17.270	17.024	3,179,629
2022-08-26	17.800	18.020	17.250	17.320	17.074	4,113,682
2022-08-25	18.210	18.470	17.470	17.710	17.458	5,675,492
2022-08-24	19.290	19.480	18.000	18.160	17.902	9,821,369
2022-08-23	19.170	19.610	18.920	19.290	19.016	6,303,735
2022-08-22	19.100	19.590	19.000	19.160	18.887	6,868,948
2022-08-19	20.120	20.540	19.310	19.430	19.154	9,114,798
2022-08-18	20.200	20.480	19.520	20.150	19.863	12,283,561
2022-08-17	21.210	21.340	20.380	20.480	20.189	16,102,149
2022-08-16	20.360	22.350	20.350	21.490	21.184	20,774,617
2022-08-15	21.330	21.400	20.250	20.350	20.060	13,768,315
2022-08-12	20.440	21.650	20.440	20.850	20.553	14,667,524
2022-08-11	21.180	21.960	20.950	21.050	20.750	17,713,366
2022-08-10	20.160	21.910	20.000	21.110	20.810	22,662,140
2022-08-09	20.410	21.090	19.860	20.850	20.553	24,604,362
2022-08-08	21.500	22.310	20.580	20.970	20.672	34,682,498
2022-08-05	17.990	20.460	17.990	20.460	20.169	25,696,279

← NewerPage 17 of 21 · 1,212 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.