Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.370	33.270	31.700	33.200	25.036	2,711,361
2022-02-08	33.360	33.630	30.820	32.560	24.553	6,373,886
2022-02-07	33.000	33.800	32.800	33.440	25.217	1,945,371
2022-01-28	31.880	33.420	31.600	32.750	24.697	2,700,861
2022-01-27	32.370	32.980	31.620	31.680	23.890	2,768,008
2022-01-26	33.050	33.810	31.550	32.350	24.395	4,981,745
2022-01-25	34.810	35.380	33.110	33.110	24.968	4,006,105
2022-01-24	34.510	35.500	34.320	35.150	26.507	2,767,636
2022-01-21	36.380	36.400	34.300	34.500	26.016	4,919,836
2022-01-20	36.990	37.540	35.600	35.880	27.057	5,315,714
2022-01-19	37.500	37.650	35.830	36.050	27.185	4,629,415
2022-01-18	36.250	39.630	35.870	36.970	27.879	13,255,812
2022-01-17	33.820	36.390	33.490	35.740	26.952	7,526,475
2022-01-14	32.590	34.500	31.600	34.070	25.692	6,049,917
2022-01-13	33.000	33.000	32.010	32.460	24.478	3,473,699
2022-01-12	31.690	32.300	31.310	32.270	24.335	4,277,229
2022-01-11	32.800	32.830	31.330	31.660	23.875	3,485,637
2022-01-10	30.940	33.290	30.700	32.840	24.765	6,490,223
2022-01-07	32.590	32.950	30.770	30.940	23.332	6,341,125
2022-01-06	32.630	33.200	32.210	32.570	24.561	3,277,204
2022-01-05	34.710	34.870	32.400	32.620	24.599	4,454,321
2022-01-04	34.590	35.170	33.790	34.710	26.175	3,114,095
2021-12-31	33.960	34.670	33.310	34.320	25.881	2,592,323
2021-12-30	35.320	35.390	33.850	33.940	25.594	3,545,767
2021-12-29	32.970	34.860	32.700	34.600	26.092	5,351,810
2021-12-28	32.490	32.970	31.900	32.650	24.621	3,380,545
2021-12-27	33.010	33.750	32.300	32.470	24.486	4,277,022
2021-12-24	35.040	35.690	33.350	33.410	25.194	4,416,387
2021-12-23	35.000	35.550	34.850	35.010	26.401	2,638,339
2021-12-22	35.500	35.670	34.730	35.280	26.605	2,424,852
2021-12-21	35.470	36.290	35.010	35.500	26.770	3,107,516
2021-12-20	37.120	37.850	35.530	35.580	26.831	4,923,530
2021-12-17	39.430	39.550	36.650	37.700	28.429	5,999,876
2021-12-16	37.900	39.900	37.790	39.470	29.764	4,577,438
2021-12-15	38.250	39.480	37.880	37.900	28.580	3,196,182
2021-12-14	38.170	38.660	37.440	38.500	29.033	2,621,104
2021-12-13	39.020	39.590	37.080	38.210	28.814	5,721,478
2021-12-10	40.010	41.220	38.770	38.960	29.380	5,859,777
2021-12-09	39.610	40.500	39.000	40.240	30.345	4,552,985
2021-12-08	38.050	39.900	37.910	39.690	29.930	4,746,095
2021-12-07	38.710	39.770	37.010	38.030	28.678	5,874,948
2021-12-06	39.070	40.380	38.190	39.090	29.478	6,386,654
2021-12-03	38.940	41.970	38.430	39.590	29.855	10,004,614
2021-12-02	39.100	39.440	37.220	38.470	29.010	8,752,455
2021-12-01	35.090	39.570	35.010	38.860	29.304	11,843,197
2021-11-30	35.500	36.200	34.700	35.210	26.552	2,967,419
2021-11-29	33.840	35.480	33.550	34.860	26.288	3,699,122
2021-11-26	35.380	35.750	34.000	34.220	25.805	4,586,359
2021-11-25	36.060	36.060	34.680	35.300	26.620	4,736,534
2021-11-24	38.550	39.630	35.150	35.420	26.710	9,691,129
2021-11-23	36.020	37.580	35.710	37.160	28.022	7,929,864
2021-11-22	33.600	36.450	33.420	36.020	27.163	7,625,923
2021-11-19	33.880	34.150	33.630	33.730	25.436	3,263,866
2021-11-18	33.680	34.490	33.420	33.880	25.549	5,011,767
2021-11-17	32.520	34.190	32.020	33.700	25.413	4,897,331
2021-11-16	32.780	33.850	32.030	32.120	24.222	3,492,441
2021-11-15	35.020	35.170	32.610	32.990	24.878	5,190,339
2021-11-12	34.660	34.840	33.950	34.650	26.129	4,328,985
2021-11-11	32.300	35.350	32.270	34.610	26.099	9,302,944
2021-11-10	32.000	32.560	31.020	32.560	24.553	4,743,773

← NewerPage 20 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.