Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.170 | 4.230 | 4.090 | 4.170 | 4.170 | 7,325,462 |
| 2021-11-09 | 4.150 | 4.290 | 4.140 | 4.220 | 4.220 | 10,201,907 |
| 2021-11-08 | 4.010 | 4.170 | 3.980 | 4.110 | 4.110 | 6,881,939 |
| 2021-11-05 | 4.050 | 4.060 | 3.950 | 3.980 | 3.980 | 8,202,790 |
| 2021-11-04 | 4.010 | 4.080 | 3.960 | 4.050 | 4.050 | 3,675,611 |
| 2021-11-03 | 4.010 | 4.090 | 3.980 | 4.010 | 4.010 | 3,569,600 |
| 2021-11-02 | 4.130 | 4.180 | 3.980 | 4.010 | 4.010 | 5,484,927 |
| 2021-11-01 | 4.000 | 4.180 | 3.950 | 4.120 | 4.120 | 5,670,528 |
| 2021-10-29 | 3.950 | 4.060 | 3.940 | 4.000 | 4.000 | 3,731,478 |
| 2021-10-28 | 4.060 | 4.090 | 3.960 | 3.980 | 3.980 | 6,237,700 |
| 2021-10-27 | 4.170 | 4.170 | 4.040 | 4.090 | 4.090 | 6,790,203 |
| 2021-10-26 | 4.070 | 4.160 | 3.910 | 4.150 | 4.150 | 10,012,551 |
| 2021-10-25 | 3.820 | 4.080 | 3.720 | 4.040 | 4.040 | 12,295,328 |
| 2021-10-22 | 3.930 | 3.950 | 3.780 | 3.800 | 3.800 | 8,213,379 |
| 2021-10-21 | 3.990 | 4.020 | 3.890 | 3.930 | 3.930 | 7,469,385 |
| 2021-10-20 | 4.120 | 4.120 | 3.990 | 4.020 | 4.020 | 6,680,701 |
| 2021-10-19 | 4.080 | 4.130 | 4.040 | 4.070 | 4.070 | 6,340,600 |
| 2021-10-18 | 4.060 | 4.120 | 4.020 | 4.050 | 4.050 | 4,539,856 |
| 2021-10-15 | 4.150 | 4.170 | 4.000 | 4.090 | 4.090 | 6,723,200 |
| 2021-10-14 | 4.070 | 4.300 | 4.010 | 4.150 | 4.150 | 7,289,700 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-31 | 0.0973 CNY |
| 2019-07-12 | 0.0770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.