Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.790 | 3.860 | 3.600 | 3.830 | 3.830 | 17,494,300 |
| 2026-10-22 | 3.910 | 3.950 | 3.790 | 3.790 | 3.790 | 12,572,000 |
| 2026-10-21 | 4.040 | 4.080 | 3.920 | 3.940 | 3.940 | 11,355,712 |
| 2026-10-20 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 10,393,600 |
| 2026-10-19 | 4.080 | 4.090 | 3.930 | 4.020 | 4.020 | 16,530,900 |
| 2026-10-16 | 4.090 | 4.190 | 4.050 | 4.110 | 4.110 | 18,753,200 |
| 2026-10-15 | 4.020 | 4.130 | 3.950 | 4.040 | 4.040 | 23,967,000 |
| 2026-10-14 | 4.050 | 4.160 | 4.030 | 4.080 | 4.080 | 25,826,391 |
| 2026-10-13 | 4.140 | 4.170 | 3.930 | 4.090 | 4.090 | 47,416,400 |
| 2026-10-12 | 4.080 | 4.330 | 4.020 | 4.200 | 4.200 | 62,494,884 |
| 2026-10-09 | 3.990 | 4.260 | 3.940 | 4.120 | 4.120 | 63,477,304 |
| 2026-10-08 | 3.810 | 4.050 | 3.770 | 3.890 | 3.890 | 22,738,099 |
| 2026-09-30 | 3.800 | 3.870 | 3.740 | 3.820 | 3.820 | 12,595,299 |
| 2026-09-29 | 3.740 | 3.810 | 3.690 | 3.800 | 3.800 | 11,723,403 |
| 2026-09-28 | 3.640 | 3.720 | 3.630 | 3.710 | 3.710 | 13,461,559 |
Page 1 of 1 · 15 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.