Zhejiang Grandwall Electric Science&Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.730	16.780	16.500	16.570	16.570	1,516,700
2024-07-26	16.300	16.740	16.260	16.710	16.710	2,686,934
2024-07-25	16.000	16.360	15.900	16.170	16.170	1,963,100
2024-07-24	16.250	16.430	16.070	16.110	16.110	1,939,830
2024-07-23	16.900	16.990	16.300	16.300	16.300	2,595,925
2024-07-22	17.000	17.170	16.870	16.900	16.900	2,397,300
2024-07-19	17.180	17.200	16.930	17.000	17.000	2,183,400
2024-07-18	17.130	17.190	16.760	17.170	17.170	2,786,300
2024-07-17	17.610	17.680	17.160	17.160	17.160	2,244,100
2024-07-16	17.580	17.790	17.350	17.610	17.610	2,746,816
2024-07-15	17.960	17.980	17.590	17.710	17.710	3,706,155
2024-07-12	17.760	17.830	17.500	17.780	17.780	2,912,420
2024-07-11	17.770	17.960	17.660	17.850	17.850	4,534,600
2024-07-10	17.410	17.730	17.300	17.670	17.670	3,363,200
2024-07-09	17.170	17.680	16.730	17.670	17.670	4,513,830
2024-07-08	17.560	17.560	17.000	17.190	17.190	2,410,800
2024-07-05	17.230	17.230	17.230	17.230	17.230	0
2024-07-04	17.320	17.560	17.180	17.230	17.230	2,366,700
2024-07-03	17.780	17.870	17.360	17.410	17.410	1,934,100
2024-07-02	17.990	18.050	17.720	17.870	17.870	1,869,238
2024-07-01	17.650	18.030	17.380	17.950	17.950	3,208,200
2024-06-28	17.190	17.730	17.190	17.550	17.550	2,098,738
2024-06-27	17.750	17.750	17.300	17.330	17.330	1,834,200
2024-06-26	17.130	17.780	17.060	17.780	17.780	2,678,380
2024-06-25	17.080	17.350	17.020	17.130	17.130	2,241,558
2024-06-24	17.960	17.960	17.090	17.140	17.140	3,016,300
2024-06-21	17.870	18.120	17.760	17.990	17.990	1,599,900
2024-06-20	18.370	18.420	17.880	17.880	17.880	2,351,477
2024-06-19	18.320	18.550	18.150	18.340	18.340	2,713,400
2024-06-18	18.700	18.700	18.120	18.320	18.320	4,034,000
2024-06-17	18.420	18.820	18.140	18.750	18.750	3,743,500
2024-06-14	18.070	18.480	18.060	18.430	18.430	2,677,110
2024-06-13	18.260	18.520	18.160	18.190	18.190	2,479,600
2024-06-12	18.200	18.350	18.040	18.270	18.270	2,990,000
2024-06-11	17.800	18.260	17.660	18.170	18.170	3,885,144
2024-06-07	18.130	18.250	17.730	17.960	17.960	3,160,799
2024-06-06	18.480	18.870	17.820	17.980	17.980	5,974,510
2024-06-05	19.480	19.480	18.600	18.600	18.600	7,119,960
2024-06-04	20.880	21.460	20.610	21.440	21.440	7,005,723
2024-06-03	21.220	21.380	20.710	20.960	20.960	5,188,233
2024-05-31	20.810	21.400	20.710	21.160	21.160	4,111,085
2024-05-30	22.020	22.200	20.990	21.000	21.000	7,262,600
2024-05-29	21.330	22.090	21.300	21.990	21.990	7,331,928
2024-05-28	21.130	21.270	20.910	21.110	21.110	2,101,100
2024-05-27	21.000	21.080	20.610	21.070	21.070	2,262,400
2024-05-24	20.750	21.100	20.660	20.830	20.830	2,319,400
2024-05-23	21.030	21.070	20.750	20.780	20.780	2,714,281
2024-05-22	21.250	21.420	21.060	21.090	21.090	3,169,100
2024-05-21	21.350	21.370	21.080	21.230	21.230	2,486,700
2024-05-20	21.150	21.430	21.000	21.350	21.350	3,240,180
2024-05-17	20.760	21.210	20.760	21.130	21.130	3,268,307
2024-05-16	21.090	21.210	20.790	20.830	20.830	2,960,900
2024-05-15	21.260	21.420	20.930	20.980	20.980	3,179,500
2024-05-14	21.590	21.860	21.260	21.330	21.330	4,387,699
2024-05-13	21.010	21.650	20.800	21.440	21.440	4,808,900
2024-05-10	20.960	21.280	20.760	21.210	21.210	3,831,400
2024-05-09	20.740	21.150	20.740	20.960	20.960	3,347,100
2024-05-08	21.000	21.160	20.700	20.740	20.740	4,336,894
2024-05-07	21.310	21.680	20.960	21.000	21.000	6,341,067
2024-05-06	20.850	21.570	20.750	21.420	21.420	8,585,307

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 CNY
2022-10-18	0.2000 CNY
2022-05-11	0.3000 CNY
2021-10-15	1.0000 CNY
2021-05-26	0.1000 CNY
2020-09-23	0.3000 CNY
2020-05-26	0.2800 CNY
2019-06-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.