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
2024-01-25	16.600	17.470	16.350	17.450	17.450	4,540,213
2024-01-24	16.580	16.920	15.900	16.530	16.530	4,477,707
2024-01-23	16.940	16.950	16.150	16.650	16.650	4,902,795
2024-01-22	18.600	18.600	16.800	16.850	16.850	5,651,962
2024-01-19	18.940	19.240	18.600	18.660	18.660	2,915,900
2024-01-18	18.890	19.150	18.330	18.930	18.930	5,540,374
2024-01-17	19.830	19.830	19.170	19.170	19.170	3,321,318
2024-01-16	19.770	19.970	19.500	19.860	19.860	3,672,900
2024-01-15	19.700	19.870	19.480	19.770	19.770	3,286,700
2024-01-12	19.960	20.100	19.620	19.720	19.720	4,661,584
2024-01-11	19.570	20.010	19.460	19.950	19.950	4,612,700
2024-01-10	19.700	19.800	19.300	19.620	19.620	4,260,900
2024-01-09	19.690	20.160	19.600	19.850	19.850	4,886,400
2024-01-08	19.990	20.170	19.690	19.750	19.750	4,805,084
2024-01-05	20.790	20.790	19.880	19.940	19.940	8,433,016
2024-01-04	20.900	20.910	20.430	20.700	20.700	8,342,264
2024-01-03	20.770	21.100	20.390	20.720	20.720	10,374,156
2024-01-02	20.480	21.210	20.280	20.940	20.940	19,122,794
2023-12-29	20.450	21.580	19.950	20.480	20.480	20,318,630
2023-12-28	18.040	19.930	17.970	19.930	19.930	7,755,078
2023-12-27	17.770	18.640	17.750	18.120	18.120	2,695,198
2023-12-26	18.150	18.160	17.750	17.800	17.800	1,143,500
2023-12-25	18.120	18.280	17.880	18.020	18.020	1,402,381
2023-12-22	18.350	18.500	18.110	18.320	18.320	1,783,300
2023-12-21	18.000	18.530	17.800	18.440	18.440	1,823,589
2023-12-20	18.230	18.360	18.110	18.150	18.150	1,229,133
2023-12-19	18.110	18.340	17.820	18.220	18.220	1,591,400
2023-12-18	18.350	18.400	18.050	18.110	18.110	1,494,200
2023-12-15	18.370	18.560	18.320	18.370	18.370	1,577,600
2023-12-14	18.570	18.580	18.320	18.350	18.350	1,048,363
2023-12-13	18.660	18.660	18.320	18.370	18.370	1,433,200
2023-12-12	18.570	18.610	18.370	18.460	18.460	1,190,800
2023-12-11	18.370	18.620	18.090	18.530	18.530	2,106,200
2023-12-08	18.730	18.850	18.350	18.370	18.370	1,180,200
2023-12-07	18.660	18.880	18.550	18.750	18.750	1,343,500
2023-12-06	18.570	18.950	18.500	18.690	18.690	1,636,400
2023-12-05	18.840	18.840	18.520	18.530	18.530	1,379,500
2023-12-04	19.000	19.140	18.650	18.720	18.720	1,778,812
2023-12-01	19.050	19.080	18.800	19.000	19.000	1,608,100
2023-11-30	19.220	19.390	18.800	18.990	18.990	1,854,800
2023-11-29	19.260	19.400	19.190	19.280	19.280	1,418,660
2023-11-28	19.120	19.260	18.850	19.230	19.230	1,343,972
2023-11-27	18.960	19.270	18.680	19.040	19.040	1,589,900
2023-11-24	19.210	19.270	18.900	18.950	18.950	1,191,263
2023-11-23	19.110	19.260	18.910	19.200	19.200	1,312,063
2023-11-22	19.180	19.300	18.940	18.960	18.960	1,508,600
2023-11-21	19.360	19.480	19.190	19.220	19.220	1,854,989
2023-11-20	19.300	19.500	19.290	19.500	19.500	1,756,700
2023-11-17	19.140	19.420	19.050	19.320	19.320	1,555,700
2023-11-16	19.290	19.450	19.190	19.200	19.200	1,279,065
2023-11-15	19.300	19.470	19.170	19.340	19.340	1,783,500
2023-11-14	19.320	19.320	19.020	19.110	19.110	1,642,400
2023-11-13	19.100	19.480	18.980	19.310	19.310	2,801,400
2023-11-10	18.890	19.380	18.830	19.100	19.100	2,224,937
2023-11-09	19.020	19.150	18.920	18.940	18.940	1,337,480
2023-11-08	19.100	19.200	18.920	19.010	19.010	2,015,000
2023-11-07	19.330	19.500	19.030	19.150	19.150	2,001,900
2023-11-06	18.730	19.350	18.600	19.330	19.330	3,876,627
2023-11-03	18.600	18.770	18.500	18.730	18.730	2,329,223
2023-11-02	18.820	18.980	18.520	18.540	18.540	2,800,972

← NewerPage 12 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.