Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.560 | 4.670 | 4.540 | 4.620 | 4.225 | 11,549,378 |
| 2021-11-09 | 4.580 | 4.580 | 4.520 | 4.550 | 4.161 | 6,368,469 |
| 2021-11-08 | 4.510 | 4.590 | 4.380 | 4.550 | 4.161 | 10,731,902 |
| 2021-11-05 | 4.490 | 4.650 | 4.480 | 4.520 | 4.134 | 14,572,502 |
| 2021-11-04 | 4.490 | 4.540 | 4.460 | 4.510 | 4.125 | 6,086,145 |
| 2021-11-03 | 4.530 | 4.550 | 4.450 | 4.510 | 4.125 | 6,178,013 |
| 2021-11-02 | 4.700 | 4.700 | 4.440 | 4.500 | 4.116 | 14,490,746 |
| 2021-11-01 | 4.550 | 4.690 | 4.480 | 4.670 | 4.271 | 13,197,162 |
| 2021-10-29 | 4.450 | 4.570 | 4.410 | 4.560 | 4.171 | 8,167,504 |
| 2021-10-28 | 4.580 | 4.590 | 4.440 | 4.460 | 4.079 | 12,019,337 |
| 2021-10-27 | 4.700 | 4.720 | 4.540 | 4.580 | 4.189 | 13,113,169 |
| 2021-10-26 | 4.740 | 4.800 | 4.650 | 4.690 | 4.289 | 12,089,831 |
| 2021-10-25 | 4.730 | 4.780 | 4.650 | 4.740 | 4.335 | 12,657,336 |
| 2021-10-22 | 4.890 | 4.910 | 4.730 | 4.730 | 4.326 | 19,951,032 |
| 2021-10-21 | 4.880 | 4.950 | 4.850 | 4.890 | 4.472 | 8,471,392 |
| 2021-10-20 | 5.030 | 5.050 | 4.830 | 4.890 | 4.472 | 26,207,829 |
| 2021-10-19 | 5.060 | 5.100 | 5.020 | 5.020 | 4.591 | 12,310,906 |
| 2021-10-18 | 5.090 | 5.120 | 5.010 | 5.060 | 4.628 | 10,223,046 |
| 2021-10-15 | 5.050 | 5.110 | 5.000 | 5.080 | 4.646 | 10,112,585 |
| 2021-10-14 | 5.040 | 5.090 | 5.000 | 5.010 | 4.582 | 11,686,111 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.2500 CNY |
| 2022-05-26 | 0.0700 CNY |
| 2021-05-11 | 0.0450 CNY |
| 2020-05-29 | 0.0280 CNY |
| 2019-05-10 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.