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
2022-05-11	21.970	22.770	21.610	21.720	21.122	14,737,729
2022-05-10	20.840	22.990	20.330	21.950	21.054	7,989,244
2022-05-09	20.650	21.430	20.530	21.000	20.143	4,012,217
2022-05-06	20.370	20.780	19.760	20.440	19.606	4,592,087
2022-05-05	21.450	22.270	20.900	21.100	20.239	7,499,509
2022-04-29	20.800	21.780	20.000	21.630	20.747	5,168,305
2022-04-28	21.700	22.010	20.960	21.340	20.469	2,463,009
2022-04-27	20.880	22.150	20.380	22.130	21.227	3,532,084
2022-04-26	21.780	22.160	20.580	20.630	19.788	2,768,429
2022-04-25	24.140	24.140	21.780	21.780	20.891	2,160,544
2022-04-22	25.000	25.000	24.000	24.200	23.212	1,914,544
2022-04-21	26.100	26.210	24.730	24.880	23.865	1,093,794
2022-04-20	27.030	27.080	25.900	26.130	25.064	1,015,827
2022-04-19	26.970	27.640	26.560	26.710	25.620	1,326,800
2022-04-18	26.570	27.180	25.420	27.020	25.917	1,602,328
2022-04-15	26.250	26.680	25.500	26.450	25.371	1,746,868
2022-04-14	26.700	27.290	26.100	26.190	25.121	1,664,784
2022-04-13	27.150	27.150	26.200	26.600	25.514	1,471,100
2022-04-12	27.200	27.350	26.010	27.140	26.032	1,690,044
2022-04-11	28.530	28.530	26.820	27.010	25.908	2,608,634
2022-04-08	29.100	29.200	28.310	28.530	27.366	1,605,289
2022-04-07	29.940	30.140	29.070	29.100	27.912	1,568,200
2022-04-06	30.690	30.750	29.500	30.000	28.776	2,026,034
2022-04-01	30.330	30.790	30.250	30.570	29.322	1,696,338
2022-03-31	31.800	31.800	30.330	30.880	29.620	2,227,040
2022-03-30	31.350	32.130	31.350	31.570	30.282	1,885,944
2022-03-29	32.220	32.340	30.880	31.000	29.735	1,530,344
2022-03-28	32.700	32.700	31.660	31.960	30.656	1,440,189
2022-03-25	33.400	33.940	32.350	32.560	31.231	1,566,696
2022-03-24	33.600	33.600	32.600	33.110	31.759	1,483,768
2022-03-23	33.940	34.190	33.350	33.590	32.219	1,290,720
2022-03-22	33.870	33.890	32.880	33.420	32.056	1,329,757
2022-03-21	33.500	34.370	33.130	33.730	32.354	1,701,888
2022-03-18	33.100	33.950	32.820	33.240	31.884	1,458,789
2022-03-17	33.330	34.320	33.040	33.280	31.922	2,270,996
2022-03-16	31.500	32.790	30.750	32.600	31.270	3,527,415
2022-03-15	33.080	33.100	30.800	30.800	29.543	2,869,664
2022-03-14	33.900	34.200	32.560	32.600	31.270	3,616,967
2022-03-11	34.020	34.560	33.010	34.500	33.092	2,755,497
2022-03-10	34.700	35.070	34.030	34.350	32.948	2,736,100
2022-03-09	34.460	35.470	32.320	33.940	32.555	2,750,202
2022-03-08	37.190	37.280	34.050	34.150	32.756	3,061,903
2022-03-07	37.780	38.430	36.550	36.990	35.480	1,271,074
2022-03-04	38.580	39.390	37.950	38.130	36.574	1,515,256
2022-03-03	40.120	40.380	38.710	38.850	37.265	2,100,189
2022-03-02	40.900	40.900	39.560	40.020	38.387	2,710,332
2022-03-01	40.110	42.860	40.010	40.940	39.269	5,446,180
2022-02-28	40.100	41.250	38.800	39.630	38.013	2,006,703
2022-02-25	39.290	41.300	39.290	39.980	38.348	2,634,914
2022-02-24	40.660	41.380	38.350	39.200	37.600	3,391,445
2022-02-23	39.600	40.800	39.330	40.670	39.010	2,403,452
2022-02-22	39.650	39.650	38.250	39.250	37.648	2,074,172
2022-02-21	38.940	40.350	38.940	39.900	38.272	1,939,725
2022-02-18	39.230	39.460	38.690	38.940	37.351	1,170,889
2022-02-17	39.610	40.050	38.690	39.350	37.744	1,927,582
2022-02-16	38.440	39.760	38.250	39.190	37.591	2,329,883
2022-02-15	37.170	38.460	37.170	38.430	36.862	2,059,530
2022-02-14	37.590	38.500	36.900	37.600	36.066	1,871,718
2022-02-11	39.110	39.420	37.500	37.910	36.363	2,076,771
2022-02-10	40.110	40.470	38.800	39.260	37.658	2,328,244

← NewerPage 19 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.