Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.060	21.250	19.900	20.450	15.421	3,609,924
2022-05-10	19.300	20.490	18.800	20.050	15.120	3,203,315
2022-05-09	19.500	19.890	19.100	19.370	14.607	1,680,528
2022-05-06	19.300	19.850	19.000	19.460	14.675	2,592,659
2022-05-05	19.690	20.220	19.560	19.820	14.946	3,038,670
2022-04-29	19.510	20.200	19.380	19.880	14.991	4,213,572
2022-04-28	19.270	19.650	18.700	19.310	14.562	4,283,432
2022-04-27	18.210	19.600	17.540	19.180	14.464	5,671,070
2022-04-26	18.710	19.270	17.950	18.120	13.664	5,246,332
2022-04-25	20.510	20.690	18.300	18.570	14.004	7,255,788
2022-04-22	21.280	21.770	20.720	20.900	15.761	3,635,119
2022-04-21	23.080	23.350	21.770	21.850	16.477	4,054,329
2022-04-20	23.600	23.830	22.970	23.080	17.405	1,760,097
2022-04-19	24.490	24.760	23.430	23.620	17.812	1,720,994
2022-04-18	24.270	24.980	23.480	24.350	18.362	1,439,472
2022-04-15	24.550	24.770	23.880	24.270	18.302	1,976,706
2022-04-14	25.020	25.400	24.350	24.880	18.762	2,595,351
2022-04-13	23.290	25.870	22.780	24.290	18.317	5,280,192
2022-04-12	23.280	23.650	22.900	23.300	17.570	2,085,822
2022-04-11	24.590	24.670	23.100	23.280	17.555	3,065,461
2022-04-08	25.650	25.950	24.670	24.970	18.830	2,413,014
2022-04-07	26.980	26.980	25.650	25.700	19.380	2,751,042
2022-04-06	26.410	26.980	25.970	26.860	20.255	3,245,013
2022-04-01	27.220	27.390	26.070	26.410	19.916	4,280,845
2022-03-31	27.100	27.580	26.280	27.210	20.519	2,957,951
2022-03-30	27.330	27.980	27.130	27.280	20.572	1,954,910
2022-03-29	27.740	28.000	27.060	27.140	20.466	1,820,637
2022-03-28	27.800	28.120	26.960	27.630	20.836	2,744,533
2022-03-25	28.740	29.300	27.920	27.970	21.092	1,937,581
2022-03-24	29.450	29.510	28.650	28.880	21.778	2,432,433
2022-03-23	29.610	29.880	29.380	29.460	22.216	1,337,266
2022-03-22	29.170	29.890	29.160	29.610	22.329	1,709,950
2022-03-21	29.060	29.840	29.050	29.380	22.155	1,815,996
2022-03-18	29.600	29.670	28.800	29.270	22.072	3,406,971
2022-03-17	27.900	29.790	27.800	29.330	22.118	3,976,056
2022-03-16	27.620	27.890	26.000	27.620	20.828	3,852,402
2022-03-15	29.950	30.100	27.040	27.090	20.429	4,663,602
2022-03-14	31.300	31.300	30.010	30.100	22.698	1,571,953
2022-03-11	30.390	31.400	30.100	31.300	23.603	1,910,590
2022-03-10	31.010	31.490	30.330	30.730	23.173	2,506,554
2022-03-09	29.840	30.360	28.550	29.950	22.585	2,260,078
2022-03-08	30.390	30.650	29.050	29.550	22.284	2,348,624
2022-03-07	31.010	31.370	30.100	30.430	22.947	1,919,640
2022-03-04	31.300	31.870	30.900	31.240	23.558	1,620,720
2022-03-03	31.990	32.050	31.200	31.300	23.603	2,144,972
2022-03-02	32.570	32.570	31.550	31.870	24.033	2,443,762
2022-03-01	32.760	32.950	32.020	32.570	24.561	1,725,259
2022-02-28	32.580	32.800	31.880	32.510	24.516	1,650,235
2022-02-25	32.380	33.500	32.230	32.580	24.569	2,883,898
2022-02-24	33.600	34.260	31.500	32.080	24.191	5,027,436
2022-02-23	32.040	34.140	32.040	34.000	25.639	4,585,069
2022-02-22	32.500	32.640	31.450	32.040	24.161	1,765,750
2022-02-21	32.780	32.800	32.300	32.680	24.644	1,314,119
2022-02-18	32.500	32.650	32.040	32.270	24.335	1,481,428
2022-02-17	32.620	33.270	31.680	32.500	24.508	2,965,529
2022-02-16	32.570	32.600	31.850	32.050	24.169	1,262,130
2022-02-15	31.510	32.250	31.160	32.110	24.214	2,083,145
2022-02-14	31.100	31.850	30.790	31.500	23.754	1,824,314
2022-02-11	32.480	33.180	31.400	31.430	23.701	2,350,517
2022-02-10	33.200	33.300	31.960	32.800	24.734	2,521,055

← NewerPage 19 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.