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
2023-02-06	23.460	23.770	23.190	23.350	22.887	2,478,000
2023-02-03	23.520	23.620	23.030	23.310	22.848	3,009,211
2023-02-02	23.950	23.950	23.410	23.470	23.005	3,892,735
2023-02-01	23.480	23.940	23.400	23.850	23.377	4,780,630
2023-01-31	23.180	23.680	23.100	23.400	22.936	3,661,037
2023-01-30	22.680	23.980	22.660	23.360	22.897	7,698,809
2023-01-20	22.050	22.600	22.050	22.320	21.877	3,276,908
2023-01-19	22.060	22.150	21.820	22.060	21.623	1,540,400
2023-01-18	22.160	22.210	22.020	22.060	21.623	1,452,800
2023-01-17	22.170	22.380	21.940	22.130	21.691	1,927,804
2023-01-16	21.670	22.310	21.560	22.080	21.642	3,325,611
2023-01-13	22.150	22.150	21.560	21.720	21.289	2,695,900
2023-01-12	21.680	22.330	21.650	21.970	21.534	3,014,700
2023-01-11	22.230	22.290	21.660	21.690	21.260	3,461,300
2023-01-10	22.050	22.440	21.780	22.220	21.779	4,332,287
2023-01-09	21.850	22.470	21.760	22.020	21.583	3,991,754
2023-01-06	21.810	22.480	21.660	21.750	21.319	5,171,119
2023-01-05	21.400	21.800	21.270	21.640	21.211	3,122,762
2023-01-04	21.680	21.680	21.200	21.430	21.005	2,354,232
2023-01-03	21.260	21.780	20.900	21.670	21.240	2,720,745
2022-12-30	21.300	22.290	21.230	21.350	20.927	3,325,600
2022-12-29	21.440	21.790	21.080	21.100	20.682	2,152,200
2022-12-28	22.410	22.410	21.500	21.540	21.113	2,838,844
2022-12-27	21.860	22.550	21.590	22.520	22.073	4,751,314
2022-12-26	20.160	21.850	20.100	21.620	21.191	4,173,568
2022-12-23	20.400	20.550	20.010	20.160	19.760	1,825,768
2022-12-22	21.220	21.400	20.470	20.500	20.094	2,509,734
2022-12-21	21.550	21.650	21.050	21.190	20.770	1,618,600
2022-12-20	21.500	21.950	20.980	21.620	21.191	2,554,096
2022-12-19	22.020	22.490	21.540	21.590	21.162	2,678,311
2022-12-16	22.600	22.760	21.900	21.990	21.554	3,346,350
2022-12-15	21.950	22.860	21.780	22.810	22.358	3,759,803
2022-12-14	22.150	22.300	21.800	21.950	21.515	1,967,604
2022-12-13	22.500	22.660	22.150	22.200	21.760	1,825,703
2022-12-12	22.370	22.520	22.000	22.510	22.064	1,978,936
2022-12-09	22.590	22.790	22.400	22.480	22.034	2,414,855
2022-12-08	23.170	23.170	22.620	22.650	22.201	3,351,800
2022-12-07	22.890	23.430	22.710	23.180	22.720	5,569,155
2022-12-06	22.580	23.100	22.320	22.780	22.328	3,678,125
2022-12-05	22.980	22.990	22.550	22.620	22.171	2,937,996
2022-12-02	22.380	22.990	22.260	22.760	22.309	3,760,222
2022-12-01	22.450	22.990	22.400	22.470	22.024	3,808,068
2022-11-30	22.280	22.690	21.950	22.290	21.848	3,760,154
2022-11-29	21.600	22.160	21.600	22.140	21.701	3,183,713
2022-11-28	21.560	21.750	21.430	21.600	21.172	1,933,434
2022-11-25	22.110	22.240	21.840	21.880	21.446	2,220,361
2022-11-24	22.290	22.600	22.100	22.230	21.789	2,854,800
2022-11-23	22.000	22.370	21.380	22.280	21.838	4,225,810
2022-11-22	22.640	22.800	21.950	22.010	21.574	4,191,741
2022-11-21	22.100	22.800	21.900	22.800	22.348	4,649,559
2022-11-18	22.830	22.950	22.050	22.100	21.662	3,947,615
2022-11-17	23.030	23.030	22.100	22.610	22.162	4,806,046
2022-11-16	23.500	23.580	22.910	23.030	22.573	3,860,251
2022-11-15	22.590	23.520	22.490	23.500	23.034	4,923,541
2022-11-14	22.840	23.320	22.390	22.550	22.103	3,170,352
2022-11-11	23.030	23.980	22.980	22.980	22.524	5,282,432
2022-11-10	23.190	23.460	22.430	22.640	22.191	4,521,731
2022-11-09	23.750	23.750	22.990	23.190	22.730	3,050,518
2022-11-08	24.300	24.370	23.300	23.540	23.073	4,282,242
2022-11-07	24.790	25.000	23.900	24.250	23.769	4,022,998

← NewerPage 16 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.