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
2023-11-01	18.830	18.880	18.500	18.820	18.820	3,113,200
2023-10-31	18.630	18.740	18.480	18.640	18.640	3,691,995
2023-10-30	18.240	18.830	18.000	18.600	18.600	7,492,959
2023-10-27	17.600	18.500	17.380	18.300	18.300	8,272,943
2023-10-26	16.910	17.050	16.550	17.020	17.020	1,488,272
2023-10-25	16.710	17.090	16.700	16.930	16.930	1,882,900
2023-10-24	16.250	16.680	16.050	16.600	16.600	1,943,000
2023-10-23	16.760	17.010	16.040	16.150	16.150	2,342,900
2023-10-20	16.950	17.280	16.800	16.990	16.990	1,045,559
2023-10-19	16.960	17.160	16.780	17.000	17.000	1,137,998
2023-10-18	17.270	17.270	16.960	17.030	17.030	943,307
2023-10-17	17.370	17.450	17.190	17.270	17.270	894,700
2023-10-16	17.570	17.620	17.250	17.300	17.300	1,208,400
2023-10-13	17.580	17.680	17.460	17.470	17.470	997,800
2023-10-12	17.280	17.650	17.260	17.620	17.620	1,428,900
2023-10-11	17.250	17.450	17.200	17.360	17.360	1,263,519
2023-10-10	17.280	17.430	17.200	17.300	17.300	1,254,210
2023-10-09	17.400	17.450	17.240	17.340	17.340	1,083,500
2023-09-28	17.440	17.480	17.200	17.390	17.390	915,800
2023-09-27	17.070	17.380	16.930	17.270	17.270	1,496,100
2023-09-26	17.000	17.250	17.000	17.150	17.150	1,175,993
2023-09-25	17.080	17.300	16.880	17.180	17.180	1,885,493
2023-09-22	17.150	17.150	16.690	17.060	17.060	2,114,000
2023-09-21	17.810	17.830	17.580	17.730	17.730	1,471,500
2023-09-20	17.780	18.000	17.780	17.840	17.840	1,235,806
2023-09-19	18.100	18.130	17.700	17.800	17.800	1,212,100
2023-09-18	17.850	18.220	17.680	18.070	18.070	1,531,500
2023-09-15	17.900	17.990	17.490	17.830	17.830	1,037,700
2023-09-14	18.050	18.050	17.660	17.740	17.740	1,217,100
2023-09-13	18.250	18.290	17.860	18.010	18.010	1,221,600
2023-09-12	18.310	18.360	18.220	18.290	18.290	858,135
2023-09-11	18.250	18.420	18.020	18.280	18.280	1,222,892
2023-09-08	17.960	18.290	17.960	18.250	18.250	1,393,700
2023-09-07	18.380	18.540	18.050	18.050	18.050	1,227,300
2023-09-06	18.190	18.490	18.040	18.480	18.480	1,392,700
2023-09-05	18.190	18.320	18.120	18.260	18.260	1,298,900
2023-09-04	18.150	18.250	18.000	18.230	18.230	1,124,000
2023-09-01	18.160	18.240	17.910	18.080	18.080	1,126,953
2023-08-31	18.150	18.150	17.890	18.010	18.010	1,357,600
2023-08-30	17.800	18.290	17.800	18.160	18.160	1,734,795
2023-08-29	17.280	17.860	17.070	17.820	17.820	1,655,901
2023-08-28	18.000	18.050	17.180	17.220	17.220	2,076,000
2023-08-25	17.510	17.590	17.020	17.040	17.040	1,408,500
2023-08-24	17.450	17.610	17.270	17.500	17.500	812,500
2023-08-23	17.750	17.790	17.400	17.430	17.430	910,800
2023-08-22	18.090	18.100	17.430	17.770	17.770	1,601,246
2023-08-21	18.110	18.320	17.850	17.880	17.880	1,138,561
2023-08-18	18.340	18.490	18.060	18.090	18.090	1,065,400
2023-08-17	17.880	18.520	17.800	18.340	18.340	1,952,886
2023-08-16	18.050	18.300	17.960	17.990	17.990	1,349,965
2023-08-15	18.390	18.520	18.070	18.190	18.190	1,323,327
2023-08-14	18.240	18.420	18.110	18.390	18.390	1,871,275
2023-08-11	18.890	18.890	18.310	18.310	18.310	2,515,968
2023-08-10	19.000	19.240	18.760	18.880	18.880	2,812,144
2023-08-09	19.410	19.410	19.120	19.250	19.250	1,265,400
2023-08-08	19.490	19.640	19.310	19.420	19.420	1,461,399
2023-08-07	19.600	19.750	19.500	19.540	19.540	1,803,800
2023-08-04	19.700	19.780	19.560	19.620	19.620	2,000,885
2023-08-03	20.070	20.070	19.460	19.560	19.560	3,660,442
2023-08-02	19.990	20.750	19.780	20.080	20.080	5,304,070

← NewerPage 13 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.