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
2023-05-05	18.920	18.930	18.280	18.480	18.114	2,369,164
2023-05-04	18.690	19.210	18.650	18.970	18.594	3,284,973
2023-04-28	17.930	18.940	17.910	18.700	18.329	3,663,786
2023-04-27	17.960	18.070	17.670	17.840	17.486	1,706,100
2023-04-26	17.520	18.090	17.500	17.850	17.496	3,191,821
2023-04-25	18.480	18.550	17.500	17.600	17.251	2,997,786
2023-04-24	18.400	18.700	17.960	18.470	18.104	2,561,100
2023-04-21	18.440	18.850	18.400	18.470	18.104	2,416,540
2023-04-20	19.000	19.040	18.400	18.440	18.074	3,007,097
2023-04-19	19.400	19.470	19.000	19.000	18.623	2,495,614
2023-04-18	19.500	19.500	19.340	19.380	18.996	1,505,573
2023-04-17	19.400	19.540	19.340	19.500	19.113	1,654,406
2023-04-14	19.550	19.630	19.310	19.420	19.035	2,740,770
2023-04-13	19.720	19.900	19.500	19.540	19.153	2,523,211
2023-04-12	20.000	20.050	19.670	19.760	19.368	2,587,894
2023-04-11	20.290	20.390	19.880	19.930	19.535	3,723,992
2023-04-10	20.180	20.690	20.150	20.390	19.986	3,510,880
2023-04-07	20.350	20.440	20.130	20.150	19.750	2,719,000
2023-04-06	20.250	20.480	20.040	20.300	19.897	2,297,622
2023-04-04	20.750	20.760	20.250	20.350	19.946	3,218,046
2023-04-03	21.150	21.390	20.650	20.770	20.358	4,228,063
2023-03-31	21.150	21.360	21.060	21.280	20.858	1,362,300
2023-03-30	21.100	21.280	20.940	21.050	20.633	1,618,376
2023-03-29	21.350	21.580	21.130	21.180	20.760	1,625,400
2023-03-28	21.580	21.770	21.260	21.300	20.878	2,303,011
2023-03-27	21.720	21.950	21.500	21.690	21.260	2,496,412
2023-03-24	21.090	21.800	20.950	21.700	21.270	3,894,485
2023-03-23	20.870	21.110	20.850	21.090	20.672	1,495,636
2023-03-22	21.100	21.170	20.860	21.060	20.642	1,825,100
2023-03-21	20.570	21.010	20.410	20.990	20.574	2,149,436
2023-03-20	20.400	20.560	20.090	20.490	20.084	1,444,100
2023-03-17	20.450	20.620	20.370	20.410	20.005	1,441,260
2023-03-16	20.710	20.770	20.350	20.400	19.995	1,454,900
2023-03-15	20.780	21.110	20.770	20.840	20.427	1,446,244
2023-03-14	21.170	21.170	20.330	20.650	20.241	3,232,536
2023-03-13	21.100	21.200	20.720	21.190	20.770	2,047,117
2023-03-10	21.300	21.460	20.950	21.050	20.633	2,273,940
2023-03-09	21.680	21.940	21.450	21.530	21.103	1,709,089
2023-03-08	21.550	21.790	21.450	21.690	21.260	1,628,176
2023-03-07	22.180	22.490	21.700	21.710	21.280	2,198,834
2023-03-06	21.990	22.560	21.700	22.290	21.848	2,836,509
2023-03-03	22.230	22.340	21.860	21.990	21.554	2,674,869
2023-03-02	22.620	22.630	22.180	22.210	21.770	2,030,700
2023-03-01	22.430	22.620	22.320	22.600	22.152	1,815,047
2023-02-28	22.320	22.710	22.070	22.430	21.985	2,250,100
2023-02-27	22.530	22.810	22.370	22.400	21.956	1,541,100
2023-02-24	22.880	22.880	22.390	22.610	22.162	1,709,625
2023-02-23	22.950	23.090	22.600	22.840	22.387	1,640,704
2023-02-22	22.900	23.090	22.750	22.820	22.367	1,726,971
2023-02-21	22.560	23.190	22.480	23.050	22.593	3,346,600
2023-02-20	22.300	22.580	22.060	22.580	22.132	2,243,135
2023-02-17	22.700	22.860	22.380	22.390	21.946	2,569,106
2023-02-16	23.620	23.630	22.340	22.640	22.191	4,718,284
2023-02-15	23.600	23.720	23.400	23.440	22.975	2,086,997
2023-02-14	23.720	23.760	23.500	23.560	23.093	2,038,997
2023-02-13	23.680	23.910	23.580	23.640	23.171	2,511,164
2023-02-10	23.940	24.170	23.610	23.740	23.269	3,471,400
2023-02-09	23.580	24.000	23.350	24.000	23.524	4,098,860
2023-02-08	23.550	23.870	23.410	23.700	23.230	3,532,565
2023-02-07	23.370	23.550	23.150	23.540	23.073	2,587,163

← NewerPage 15 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.