Zhengzhou GL Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.200 | 32.100 | 29.200 | 31.700 | 23.905 | 7,465,578 |
| 2021-11-08 | 28.150 | 29.570 | 28.020 | 29.220 | 22.035 | 4,458,873 |
| 2021-11-05 | 29.730 | 30.740 | 28.060 | 28.230 | 21.288 | 5,644,697 |
| 2021-11-04 | 30.250 | 30.780 | 29.010 | 29.730 | 22.419 | 3,913,644 |
| 2021-11-03 | 30.500 | 30.890 | 29.810 | 30.230 | 22.796 | 1,841,459 |
| 2021-11-02 | 30.810 | 31.620 | 30.360 | 30.430 | 22.947 | 2,990,593 |
| 2021-11-01 | 30.070 | 31.150 | 29.450 | 30.800 | 23.226 | 2,110,081 |
| 2021-10-29 | 30.260 | 30.740 | 29.760 | 29.970 | 22.600 | 2,208,072 |
| 2021-10-28 | 30.800 | 31.370 | 30.100 | 30.220 | 22.789 | 2,289,539 |
| 2021-10-27 | 30.460 | 31.450 | 30.230 | 31.210 | 23.535 | 2,185,259 |
| 2021-10-26 | 31.140 | 31.450 | 30.770 | 30.870 | 23.279 | 2,331,688 |
| 2021-10-25 | 30.400 | 31.940 | 30.080 | 31.840 | 24.010 | 2,949,148 |
| 2021-10-22 | 30.900 | 31.260 | 30.250 | 30.270 | 22.827 | 2,329,851 |
| 2021-10-21 | 32.310 | 32.650 | 30.720 | 30.920 | 23.317 | 3,958,546 |
| 2021-10-20 | 31.950 | 32.780 | 31.120 | 32.550 | 24.546 | 3,210,355 |
| 2021-10-19 | 32.160 | 32.960 | 31.560 | 31.950 | 24.093 | 2,351,959 |
| 2021-10-18 | 31.440 | 32.880 | 31.400 | 32.160 | 24.252 | 2,967,809 |
| 2021-10-15 | 31.710 | 32.160 | 31.260 | 31.540 | 23.784 | 2,062,694 |
| 2021-10-14 | 30.850 | 32.400 | 30.620 | 32.010 | 24.139 | 2,867,854 |
← NewerPage 21 of 21 · 1,219 trading days
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.