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
2022-11-04	24.250	24.940	24.250	24.790	24.298	2,795,202
2022-11-03	23.880	24.260	23.800	24.170	23.691	2,240,800
2022-11-02	23.580	24.320	23.390	24.110	23.632	3,068,181
2022-11-01	22.340	23.580	22.250	23.560	23.093	4,938,535
2022-10-31	21.480	22.650	21.080	22.400	21.956	4,494,277
2022-10-28	24.600	24.620	22.800	23.070	22.613	3,411,819
2022-10-27	25.470	25.900	24.460	24.500	24.014	3,460,200
2022-10-26	25.140	25.890	25.040	25.300	24.798	3,550,140
2022-10-25	24.700	25.290	23.910	25.130	24.632	2,857,521
2022-10-24	25.280	25.680	24.560	24.760	24.269	2,435,857
2022-10-21	25.200	25.580	25.000	25.150	24.651	1,909,232
2022-10-20	25.160	25.410	24.530	25.040	24.543	2,661,799
2022-10-19	25.250	25.740	25.150	25.160	24.661	2,241,344
2022-10-18	25.510	25.780	25.150	25.360	24.857	2,704,557
2022-10-17	25.200	25.500	24.990	25.500	24.798	2,564,557
2022-10-14	24.300	25.660	24.270	25.250	24.555	3,896,089
2022-10-13	23.840	24.600	23.820	24.300	23.631	2,778,560
2022-10-12	22.840	24.480	22.500	24.100	23.437	3,094,137
2022-10-11	22.550	23.030	22.300	22.780	22.153	2,242,185
2022-10-10	23.130	23.300	22.100	22.330	21.716	2,170,684
2022-09-30	24.110	24.170	23.050	23.150	22.513	2,644,378
2022-09-29	24.000	24.530	23.310	24.180	23.515	3,868,188
2022-09-28	24.960	25.180	23.570	23.600	22.951	2,988,000
2022-09-27	24.020	24.960	24.020	24.960	24.273	3,584,255
2022-09-26	23.780	24.460	23.780	23.900	23.242	2,057,486
2022-09-23	24.850	25.200	23.850	24.300	23.631	2,666,800
2022-09-22	25.260	25.650	24.830	24.830	24.147	2,755,100
2022-09-21	25.740	25.800	25.010	25.360	24.662	2,193,000
2022-09-20	24.810	25.750	24.810	25.580	24.876	3,201,011
2022-09-19	25.150	25.400	24.370	24.560	23.884	2,441,317
2022-09-16	25.550	25.950	25.000	25.090	24.400	3,308,432
2022-09-15	27.090	27.300	25.100	25.470	24.769	4,285,382
2022-09-14	27.280	27.570	26.890	27.050	26.306	2,527,136
2022-09-13	27.750	28.120	27.500	27.820	27.054	1,935,100
2022-09-09	27.920	28.090	27.110	27.700	26.938	2,462,800
2022-09-08	29.180	29.200	27.770	27.890	27.123	3,730,800
2022-09-07	28.090	29.150	27.810	28.900	28.105	4,446,666
2022-09-06	27.500	28.250	27.200	28.210	27.434	3,667,734
2022-09-05	27.510	27.890	27.180	27.380	26.627	2,622,600
2022-09-02	27.450	27.670	26.760	27.600	26.841	2,866,881
2022-09-01	27.710	28.180	27.120	27.280	26.529	3,463,000
2022-08-31	29.040	29.440	27.010	27.670	26.909	5,548,149
2022-08-30	29.700	29.980	28.930	29.270	28.465	2,845,200
2022-08-29	29.240	30.120	28.880	29.800	28.980	2,921,600
2022-08-26	30.280	30.880	29.700	29.890	29.068	4,317,147
2022-08-25	31.370	31.560	30.000	30.380	29.544	5,883,495
2022-08-24	34.030	34.030	30.990	31.370	30.507	7,872,550
2022-08-23	34.100	34.850	33.400	33.790	32.860	5,549,970
2022-08-22	34.920	34.930	33.470	34.090	33.152	4,360,916
2022-08-19	36.780	36.780	34.900	34.930	33.969	6,513,848
2022-08-18	34.750	37.360	34.700	36.770	35.758	8,739,779
2022-08-17	35.400	35.660	34.600	35.190	34.222	5,209,012
2022-08-16	35.560	36.370	35.320	35.580	34.601	6,075,101
2022-08-15	35.690	36.590	35.070	35.610	34.630	5,270,672
2022-08-12	37.240	37.700	35.880	36.180	35.184	7,828,362
2022-08-11	36.760	38.800	36.200	37.510	36.478	11,833,408
2022-08-10	35.820	36.560	35.000	36.490	35.486	7,877,044
2022-08-09	35.600	36.500	35.400	35.810	34.825	6,933,597
2022-08-08	35.430	36.210	33.120	35.830	34.844	11,132,228
2022-08-05	37.890	38.950	35.240	35.440	34.465	15,320,122

← NewerPage 17 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.