Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.100	18.790	17.370	18.010	17.754	18,420,792
2022-08-03	15.490	18.300	15.490	17.450	17.202	16,515,048
2022-08-02	16.110	16.120	15.030	15.310	15.092	5,416,455
2022-08-01	16.110	16.350	15.790	16.170	15.940	3,073,122
2022-07-29	16.450	16.730	16.080	16.140	15.910	3,194,871
2022-07-28	16.210	16.680	16.150	16.480	16.246	3,514,817
2022-07-27	16.000	16.210	15.920	16.100	15.871	2,341,113
2022-07-26	16.280	16.440	15.890	16.060	15.831	3,856,478
2022-07-25	16.770	16.840	16.190	16.250	16.019	2,942,100
2022-07-22	17.280	17.280	16.510	16.720	16.482	4,286,503
2022-07-21	16.800	17.290	16.520	17.150	16.906	5,594,150
2022-07-20	16.300	17.050	16.200	16.790	16.551	4,939,204
2022-07-19	15.550	16.360	15.470	16.350	16.117	5,230,954
2022-07-18	15.490	15.650	15.240	15.570	15.348	2,917,287
2022-07-15	15.690	15.820	15.350	15.350	15.132	3,887,476
2022-07-14	15.320	15.950	15.260	15.710	15.486	3,813,010
2022-07-13	15.630	15.800	15.470	15.660	15.437	2,601,191
2022-07-12	16.390	16.390	15.620	15.660	15.437	3,432,589
2022-07-11	16.870	16.870	15.800	16.120	15.891	5,059,794
2022-07-08	17.110	17.380	16.830	16.850	16.610	4,174,546
2022-07-07	17.200	17.770	16.900	17.110	16.867	5,544,730
2022-07-06	16.870	17.590	16.680	17.130	16.886	5,042,626
2022-07-05	17.650	17.650	16.640	16.990	16.748	5,529,629
2022-07-04	18.000	18.180	17.300	17.370	17.123	5,772,806
2022-07-01	18.010	18.340	17.650	18.030	17.773	3,938,756
2022-06-30	18.400	18.630	17.910	17.940	17.685	5,234,061
2022-06-29	19.270	19.330	18.240	18.300	18.040	4,659,967
2022-06-28	19.180	19.410	18.500	19.280	19.006	5,389,583
2022-06-27	19.350	19.560	18.700	19.130	18.858	7,513,287
2022-06-24	18.430	19.600	18.000	19.250	18.976	8,898,043
2022-06-23	18.170	18.500	17.800	18.220	17.961	4,589,081
2022-06-22	19.200	19.200	18.010	18.170	17.911	4,484,130
2022-06-21	18.850	19.560	18.450	19.180	18.907	4,588,976
2022-06-20	19.000	19.200	18.400	18.870	18.602	3,796,599
2022-06-17	18.450	18.990	18.180	18.640	18.375	3,550,496
2022-06-16	18.450	18.830	18.420	18.500	18.237	2,811,648
2022-06-15	18.700	19.050	18.460	18.500	18.237	2,597,840
2022-06-14	18.900	18.940	18.220	18.740	18.473	4,028,353
2022-06-13	17.700	19.160	17.450	19.020	18.749	6,564,621
2022-06-10	17.790	17.940	17.500	17.840	17.586	2,224,484
2022-06-09	18.200	18.300	17.560	17.770	17.517	1,830,736
2022-06-08	18.220	18.600	17.790	18.200	17.941	3,395,505
2022-06-07	18.600	18.740	18.020	18.370	18.109	3,732,090
2022-06-06	18.180	18.540	17.730	18.440	18.178	4,641,595
2022-06-02	17.170	17.940	16.880	17.740	17.488	4,568,244
2022-06-01	16.480	17.500	16.380	17.180	16.936	4,857,450
2022-05-31	16.190	16.460	15.610	16.360	16.127	3,266,026
2022-05-30	20.680	21.100	20.150	21.010	15.844	4,225,736
2022-05-27	20.780	21.370	20.400	20.560	15.504	2,611,549
2022-05-26	21.200	21.450	20.440	20.780	15.670	2,153,651
2022-05-25	21.020	21.300	20.710	21.150	15.949	1,985,987
2022-05-24	22.470	22.550	20.990	21.020	15.851	3,577,074
2022-05-23	22.200	22.800	22.000	22.230	16.764	2,916,898
2022-05-20	21.570	22.220	21.320	22.190	16.733	3,158,678
2022-05-19	20.850	21.560	20.700	21.520	16.228	3,185,793
2022-05-18	20.950	21.530	20.860	21.060	15.881	2,566,295
2022-05-17	20.940	21.160	20.500	20.930	15.783	2,437,088
2022-05-16	21.350	21.490	20.700	21.060	15.881	2,276,187
2022-05-13	20.610	21.830	20.420	20.950	15.798	4,095,331
2022-05-12	20.200	20.840	20.200	20.740	15.640	3,004,337

← NewerPage 18 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.