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
2023-08-01	19.680	19.850	19.450	19.760	19.760	1,946,788
2023-07-31	19.190	19.680	19.170	19.650	19.650	2,280,800
2023-07-28	19.120	19.320	18.860	19.260	19.260	1,470,547
2023-07-27	19.130	19.430	19.100	19.120	19.120	1,201,024
2023-07-26	19.120	19.300	19.110	19.210	19.210	981,877
2023-07-25	19.090	19.250	18.930	19.250	19.250	1,315,153
2023-07-24	18.760	19.060	18.570	18.850	18.850	1,295,745
2023-07-21	18.930	19.020	18.750	18.760	18.760	1,405,045
2023-07-20	19.270	19.280	18.900	18.900	18.900	1,789,300
2023-07-19	19.470	19.660	19.140	19.250	19.250	1,525,700
2023-07-18	19.320	19.560	19.220	19.490	19.490	1,038,300
2023-07-17	19.260	19.460	19.160	19.300	19.300	1,606,400
2023-07-14	19.650	19.720	19.360	19.360	19.360	1,790,758
2023-07-13	19.720	19.990	19.670	19.720	19.720	1,590,897
2023-07-12	19.840	20.040	19.700	19.710	19.710	1,988,530
2023-07-11	19.830	20.180	19.660	20.170	19.770	1,737,886
2023-07-10	19.840	20.080	19.770	19.890	19.496	1,656,600
2023-07-07	19.990	19.990	19.790	19.810	19.417	1,235,998
2023-07-06	20.040	20.120	19.830	19.990	19.594	1,659,300
2023-07-05	20.130	20.280	19.910	19.940	19.545	2,204,409
2023-07-04	19.900	20.310	19.800	20.230	19.829	3,293,114
2023-07-03	20.000	20.370	19.890	19.900	19.505	3,515,259
2023-06-30	19.420	20.270	19.420	20.060	19.662	4,780,766
2023-06-29	19.010	19.520	18.900	19.390	19.006	2,701,568
2023-06-28	18.950	19.110	18.560	19.080	18.702	2,050,340
2023-06-27	18.480	18.870	18.390	18.830	18.457	1,561,611
2023-06-26	18.780	18.940	18.440	18.480	18.114	1,837,614
2023-06-21	18.900	19.200	18.700	18.700	18.329	1,590,957
2023-06-20	18.870	19.110	18.730	18.940	18.564	1,698,326
2023-06-19	19.120	19.140	18.840	18.900	18.525	1,843,742
2023-06-16	19.200	19.230	18.960	19.060	18.682	1,955,311
2023-06-15	18.800	19.200	18.610	19.190	18.809	2,214,092
2023-06-14	18.980	18.990	18.650	18.740	18.368	1,440,914
2023-06-13	18.950	19.200	18.840	18.930	18.555	1,820,514
2023-06-12	18.300	19.090	18.060	19.040	18.662	3,338,741
2023-06-09	18.220	18.350	18.090	18.240	17.878	991,965
2023-06-08	18.420	18.450	18.120	18.130	17.771	1,318,365
2023-06-07	18.650	18.750	18.310	18.400	18.035	1,519,588
2023-06-06	19.170	19.220	18.650	18.660	18.290	1,944,611
2023-06-05	19.360	19.400	19.120	19.220	18.839	1,400,000
2023-06-02	18.850	19.300	18.850	19.250	18.868	1,991,256
2023-06-01	18.890	19.090	18.530	18.850	18.476	1,565,141
2023-05-31	18.990	18.990	18.730	18.780	18.408	1,640,977
2023-05-30	19.020	19.330	18.770	19.050	18.672	1,811,992
2023-05-29	19.360	19.400	18.980	19.030	18.653	1,730,656
2023-05-26	19.400	19.420	18.990	19.350	18.966	1,878,000
2023-05-25	19.250	19.440	19.110	19.380	18.996	1,740,314
2023-05-24	19.170	19.420	18.910	19.200	18.819	1,314,800
2023-05-23	19.390	19.470	19.180	19.180	18.800	1,175,671
2023-05-22	19.310	19.530	19.200	19.400	19.015	1,343,527
2023-05-19	19.310	19.380	19.080	19.250	18.868	1,131,763
2023-05-18	19.490	19.500	19.170	19.390	19.006	1,773,773
2023-05-17	19.100	19.480	19.100	19.420	19.035	1,994,402
2023-05-16	19.080	19.240	18.950	19.100	18.721	2,036,438
2023-05-15	18.700	19.080	18.590	19.080	18.702	2,259,532
2023-05-12	18.740	18.890	18.560	18.590	18.221	1,358,900
2023-05-11	18.700	18.840	18.520	18.750	18.378	1,537,400
2023-05-10	18.010	18.810	18.000	18.710	18.339	2,718,572
2023-05-09	18.600	18.600	18.110	18.180	17.820	1,970,653
2023-05-08	18.550	18.820	18.450	18.580	18.212	2,075,879

← NewerPage 14 of 21 · 1,219 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.