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
2022-08-04	38.200	39.700	37.990	38.690	37.625	10,991,153
2022-08-03	40.700	41.440	37.180	37.650	36.614	15,569,071
2022-08-02	40.930	42.990	37.600	40.850	39.726	22,834,237
2022-08-01	36.820	39.930	36.820	39.930	38.831	13,159,764
2022-07-29	35.460	36.610	35.160	36.300	35.301	10,447,119
2022-07-28	35.500	36.700	34.550	35.800	34.815	11,091,582
2022-07-27	34.890	36.300	34.800	35.430	34.455	10,659,139
2022-07-26	32.820	35.460	32.080	34.700	33.745	10,804,465
2022-07-25	35.120	35.230	32.630	32.810	31.907	11,326,536
2022-07-22	34.650	36.600	34.570	34.900	33.940	14,241,439
2022-07-21	35.500	37.000	34.360	34.630	33.677	24,871,876
2022-07-20	32.000	34.430	31.500	34.430	33.483	21,935,025
2022-07-19	30.210	32.360	30.100	31.300	30.439	12,206,622
2022-07-18	29.310	30.050	29.300	29.970	29.145	7,146,351
2022-07-15	29.000	30.080	28.580	29.180	28.377	5,784,177
2022-07-14	28.800	29.920	28.600	29.180	28.377	5,389,523
2022-07-13	28.100	28.900	28.010	28.770	27.978	4,236,276
2022-07-12	28.660	29.110	27.990	28.330	27.550	4,057,000
2022-07-11	29.070	29.100	28.170	28.650	27.862	4,436,600
2022-07-08	30.600	30.990	29.210	29.330	28.523	7,514,924
2022-07-07	28.500	30.890	27.800	30.600	29.758	11,528,525
2022-07-06	28.460	29.330	28.060	28.480	27.696	5,938,446
2022-07-05	30.400	30.400	26.960	28.640	27.852	11,293,235
2022-07-04	29.980	30.550	29.200	29.960	29.136	6,719,572
2022-07-01	31.150	31.310	30.180	30.200	29.369	6,771,372
2022-06-30	30.880	31.500	30.650	31.150	30.293	7,070,520
2022-06-29	33.020	33.160	30.920	31.000	30.147	12,014,056
2022-06-28	32.450	33.410	32.020	33.390	32.471	12,591,029
2022-06-27	32.490	33.200	31.660	32.620	31.722	13,014,935
2022-06-24	32.560	34.020	31.970	32.130	31.246	21,558,442
2022-06-23	29.330	31.910	28.640	31.910	31.032	17,241,357
2022-06-22	30.700	30.900	29.000	29.010	28.212	9,865,939
2022-06-21	32.360	32.360	30.150	30.630	29.787	12,452,359
2022-06-20	31.000	32.350	30.850	32.300	31.411	12,205,938
2022-06-17	30.180	31.450	30.160	31.280	30.419	9,786,892
2022-06-16	30.950	31.800	30.260	30.650	29.807	10,330,826
2022-06-15	32.340	32.960	31.300	31.320	30.458	14,816,186
2022-06-14	31.000	32.510	29.800	32.280	31.392	18,958,712
2022-06-13	31.000	33.000	30.360	31.520	30.653	21,883,550
2022-06-10	28.730	31.980	28.060	31.390	30.526	23,898,117
2022-06-09	28.800	31.000	28.260	29.070	28.270	22,038,591
2022-06-08	26.770	28.870	25.780	28.780	27.988	18,610,923
2022-06-07	27.590	27.990	26.380	26.900	26.160	14,208,256
2022-06-06	27.830	29.390	27.500	27.730	26.967	20,062,118
2022-06-02	25.890	27.820	25.800	27.500	26.743	16,888,214
2022-06-01	26.450	27.320	26.100	26.240	25.518	11,729,609
2022-05-31	25.420	27.800	25.010	26.700	25.965	15,137,386
2022-05-30	25.270	25.780	24.760	25.730	25.022	10,590,161
2022-05-27	26.000	26.680	25.050	25.290	24.594	14,214,751
2022-05-26	26.870	26.900	25.660	26.150	25.430	17,883,201
2022-05-25	26.120	27.750	25.060	27.520	26.763	26,137,659
2022-05-24	28.880	29.970	26.610	26.610	25.878	25,358,705
2022-05-23	28.330	29.570	27.000	29.570	28.756	28,584,298
2022-05-20	24.700	26.880	24.620	26.880	26.140	17,227,808
2022-05-19	23.650	24.650	23.650	24.440	23.767	13,176,460
2022-05-18	23.240	25.460	22.830	24.470	23.797	22,423,463
2022-05-17	24.000	24.480	22.950	23.390	22.746	22,320,863
2022-05-16	21.890	23.720	21.890	23.720	23.067	5,440,574
2022-05-13	22.100	22.190	20.810	21.560	20.967	9,822,846
2022-05-12	21.350	22.280	21.200	22.000	21.395	8,907,729

← NewerPage 18 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.