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
2024-04-30	20.160	20.950	20.160	20.630	20.630	9,532,475
2024-04-29	19.750	20.280	19.680	20.150	20.150	9,108,731
2024-04-26	20.130	20.500	19.450	19.840	19.840	13,436,076
2024-04-25	18.990	19.460	18.860	19.450	19.450	4,907,359
2024-04-24	18.850	19.030	18.520	18.920	18.920	2,525,357
2024-04-23	18.860	19.280	18.630	18.700	18.700	3,356,400
2024-04-22	18.480	19.100	18.400	19.060	19.060	3,561,937
2024-04-19	18.660	18.870	18.440	18.680	18.680	2,462,800
2024-04-18	18.550	19.030	18.300	18.870	18.870	3,434,970
2024-04-17	17.350	18.530	17.320	18.500	18.500	3,895,700
2024-04-16	17.940	18.230	17.080	17.140	17.140	4,950,769
2024-04-15	18.710	18.980	17.810	18.240	18.240	3,808,115
2024-04-12	18.850	19.130	18.720	18.830	18.830	2,428,200
2024-04-11	18.820	19.070	18.450	19.010	19.010	3,852,508
2024-04-10	19.170	19.340	18.660	18.920	18.920	3,287,213
2024-04-09	18.280	19.240	18.120	19.100	19.100	4,784,845
2024-04-08	18.820	18.900	18.260	18.280	18.280	3,363,393
2024-04-03	18.950	19.040	18.560	18.820	18.820	2,558,500
2024-04-02	18.830	18.950	18.550	18.920	18.920	3,078,344
2024-04-01	18.670	18.840	18.570	18.760	18.760	3,302,056
2024-03-29	17.930	18.600	17.930	18.600	18.600	2,112,432
2024-03-28	17.880	18.490	17.880	18.120	18.120	3,705,352
2024-03-27	18.750	18.900	17.900	17.900	17.900	2,845,447
2024-03-26	18.710	18.920	18.350	18.820	18.820	4,671,963
2024-03-25	19.580	20.200	18.750	18.750	18.750	8,000,511
2024-03-22	19.200	19.570	18.970	19.400	19.400	4,267,893
2024-03-21	19.110	19.500	18.860	19.300	19.300	4,132,510
2024-03-20	19.010	19.620	18.860	19.270	19.270	5,271,540
2024-03-19	18.810	19.200	18.580	19.200	19.200	6,011,845
2024-03-18	18.360	19.480	18.240	18.910	18.910	7,176,460
2024-03-15	18.030	18.160	17.780	18.130	18.130	2,814,537
2024-03-14	17.920	18.250	17.730	18.030	18.030	3,145,002
2024-03-13	17.900	18.050	17.660	17.910	17.910	2,952,133
2024-03-12	17.950	18.270	17.680	17.770	17.770	4,178,361
2024-03-11	17.190	17.880	17.190	17.870	17.870	5,562,519
2024-03-08	16.960	17.220	16.960	17.170	17.170	2,436,500
2024-03-07	17.290	17.430	16.970	16.970	16.970	3,286,075
2024-03-06	16.810	17.380	16.800	17.270	17.270	3,732,833
2024-03-05	17.090	17.210	16.810	16.860	16.860	3,355,928
2024-03-04	17.320	17.480	16.950	17.220	17.220	4,222,958
2024-03-01	17.030	17.460	17.010	17.370	17.370	5,125,519
2024-02-29	16.010	17.120	15.990	17.060	17.060	6,714,718
2024-02-28	17.760	17.980	16.350	16.460	16.460	11,217,196
2024-02-27	18.130	18.440	17.520	17.900	17.900	11,714,983
2024-02-26	16.160	17.720	16.160	17.720	17.720	5,087,097
2024-02-23	15.860	16.140	15.620	16.110	16.110	5,020,172
2024-02-22	15.410	15.780	15.310	15.720	15.720	4,802,049
2024-02-21	15.190	15.900	15.140	15.490	15.490	5,288,256
2024-02-20	15.400	15.400	15.020	15.250	15.250	3,909,899
2024-02-19	15.200	15.470	14.930	15.400	15.400	6,502,718
2024-02-08	14.010	15.250	13.900	15.240	15.240	7,714,852
2024-02-07	14.200	14.630	13.650	13.860	13.860	7,438,688
2024-02-06	13.500	14.720	12.880	14.170	14.170	7,365,453
2024-02-05	15.200	15.250	14.020	14.020	14.020	7,804,000
2024-02-02	16.500	16.780	15.040	15.580	15.580	9,878,900
2024-02-01	17.590	17.590	16.170	16.700	16.700	12,129,785
2024-01-31	17.020	17.620	16.910	17.620	17.620	3,585,336
2024-01-30	16.490	16.670	15.980	16.020	16.020	3,196,200
2024-01-29	17.230	17.380	16.500	16.550	16.550	3,137,100
2024-01-26	17.450	17.870	17.220	17.300	17.300	3,798,378

← NewerPage 11 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.