Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.190	15.440	14.710	14.790	14.733	9,134,045
2024-10-28	15.020	15.270	14.990	15.190	15.131	6,042,147
2024-10-25	15.350	15.480	15.020	15.120	15.061	7,986,031
2024-10-24	14.930	15.390	14.910	15.250	15.191	8,057,534
2024-10-23	15.400	15.530	15.020	15.100	15.041	11,316,386
2024-10-22	15.410	15.980	15.300	15.560	15.500	12,250,147
2024-10-21	15.430	16.050	15.200	15.590	15.529	21,823,867
2024-10-18	14.380	15.910	14.330	15.670	15.609	21,743,370
2024-10-17	15.060	15.280	14.370	14.420	14.364	12,190,640
2024-10-16	14.150	14.680	14.040	14.650	14.593	9,490,327
2024-10-15	14.050	15.250	13.820	14.280	14.224	12,575,270
2024-10-14	13.830	14.180	13.340	14.180	14.125	6,693,599
2024-10-11	14.600	14.700	13.490	13.710	13.657	7,671,153
2024-10-10	15.030	15.780	14.580	14.750	14.693	8,706,626
2024-10-09	16.160	16.810	14.860	14.980	14.922	15,791,139
2024-10-08	17.990	17.990	15.600	17.420	17.352	20,739,444
2024-09-30	13.510	15.180	13.470	15.040	14.982	14,436,054
2024-09-27	12.380	13.350	12.350	13.080	13.029	7,532,245
2024-09-26	11.780	12.240	11.700	12.240	12.192	4,237,734
2024-09-25	11.840	12.120	11.750	11.780	11.734	5,183,233
2024-09-24	11.060	11.670	10.870	11.670	11.625	5,463,202
2024-09-23	10.890	11.050	10.700	11.000	10.957	2,940,265
2024-09-20	11.160	11.180	10.800	10.890	10.848	2,671,029
2024-09-19	10.950	11.300	10.950	11.130	11.087	4,096,456
2024-09-18	11.330	11.420	10.830	10.920	10.878	3,524,235
2024-09-13	11.680	11.740	11.260	11.270	11.226	2,621,672
2024-09-12	11.710	11.960	11.660	11.690	11.645	1,911,014
2024-09-11	11.880	12.000	11.730	11.790	11.744	1,551,830
2024-09-10	11.770	12.020	11.590	11.990	11.943	2,748,839
2024-09-09	11.880	11.980	11.680	11.740	11.694	1,873,700
2024-09-06	12.180	12.210	11.880	11.880	11.834	2,629,500
2024-09-05	12.120	12.300	11.980	12.180	12.133	2,683,611
2024-09-04	11.770	12.220	11.770	12.120	12.073	3,231,011
2024-09-03	11.680	12.090	11.630	11.990	11.943	2,548,730
2024-09-02	12.210	12.280	11.700	11.720	11.674	4,281,109
2024-08-30	11.700	12.390	11.660	12.210	12.163	6,061,052
2024-08-29	11.400	12.190	11.150	11.700	11.655	7,722,937
2024-08-28	11.880	12.310	11.820	12.100	12.053	3,976,320
2024-08-27	12.020	12.260	11.880	11.940	11.894	4,062,906
2024-08-26	12.410	12.560	12.090	12.120	12.073	5,748,300
2024-08-23	12.450	12.770	12.090	12.470	12.422	5,012,179
2024-08-22	12.810	13.080	12.450	12.500	12.451	3,962,600
2024-08-21	12.680	12.990	12.530	12.760	12.710	3,543,500
2024-08-20	13.140	13.170	12.630	12.670	12.621	5,792,048
2024-08-19	13.590	13.640	13.120	13.190	13.139	9,520,444
2024-08-16	13.130	13.900	13.130	13.770	13.716	13,615,035
2024-08-15	12.480	13.450	12.400	13.270	13.218	12,471,387
2024-08-14	12.670	12.790	12.560	12.560	12.511	1,619,199
2024-08-13	12.670	12.790	12.540	12.740	12.690	2,653,700
2024-08-12	12.860	12.900	12.640	12.690	12.641	1,816,400
2024-08-09	13.030	13.190	12.810	12.840	12.790	2,468,552
2024-08-08	12.910	13.080	12.530	12.910	12.860	3,079,241
2024-08-07	13.090	13.220	12.930	13.010	12.959	2,819,900
2024-08-06	12.880	13.180	12.730	13.050	12.999	2,910,552
2024-08-05	13.300	13.460	12.700	12.700	12.651	5,098,960
2024-08-02	13.700	13.930	13.380	13.400	13.348	4,275,500
2024-08-01	13.750	14.120	13.630	13.950	13.896	5,022,000
2024-07-31	13.060	13.760	12.960	13.760	13.707	5,007,582
2024-07-30	12.920	13.240	12.770	13.060	13.009	3,384,843
2024-07-29	13.390	13.390	12.980	13.010	12.959	3,047,454

← NewerPage 9 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.