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
2022-02-09	38.240	40.390	37.900	39.750	38.128	3,739,550
2022-02-08	40.780	40.970	37.700	38.500	36.929	4,311,124
2022-02-07	41.160	42.750	40.300	40.780	39.116	3,032,415
2022-01-28	41.810	43.000	39.910	40.600	38.943	3,691,512
2022-01-27	43.060	45.000	42.080	42.440	40.708	4,486,656
2022-01-26	42.610	45.860	42.500	45.250	43.403	3,652,216
2022-01-25	43.650	45.160	42.000	42.050	40.334	2,169,789
2022-01-24	42.790	45.740	42.300	44.710	42.885	3,408,972
2022-01-21	42.000	43.680	42.000	42.580	40.842	4,282,192
2022-01-20	48.200	48.200	43.380	43.380	41.610	7,539,762
2022-01-19	49.930	49.930	47.290	48.200	46.233	2,214,830
2022-01-18	52.000	52.200	49.500	50.200	48.151	3,402,392
2022-01-17	47.000	51.740	46.590	51.740	49.629	5,649,739
2022-01-14	44.820	47.980	44.400	47.040	45.120	4,886,895
2022-01-13	46.360	46.360	44.180	44.820	42.991	2,674,152
2022-01-12	44.600	46.460	44.600	45.900	44.027	4,179,901
2022-01-11	45.150	45.750	44.300	44.620	42.799	1,717,051
2022-01-10	45.730	46.390	44.780	45.040	43.202	2,265,170
2022-01-07	47.410	48.320	45.320	45.950	44.075	4,322,586
2022-01-06	46.500	48.680	43.920	48.000	46.041	8,032,933
2022-01-05	48.140	49.200	47.350	48.800	46.809	2,971,402
2022-01-04	49.880	51.300	47.930	47.990	46.032	3,868,487
2021-12-31	51.180	51.490	49.690	49.840	47.806	2,943,824
2021-12-30	52.760	53.000	50.500	51.300	49.206	3,469,099
2021-12-29	54.060	54.890	52.280	52.390	50.252	2,515,164
2021-12-28	55.720	56.080	54.400	54.910	52.669	1,151,657
2021-12-27	56.530	57.240	53.600	55.220	52.967	2,911,076
2021-12-24	57.890	58.990	55.500	57.480	55.134	3,310,322
2021-12-23	55.390	59.430	54.910	58.020	55.652	4,738,632
2021-12-22	54.180	55.670	53.040	55.400	53.139	3,858,487
2021-12-21	52.540	55.060	51.740	54.190	51.979	4,125,778
2021-12-20	53.860	54.980	53.330	53.620	51.432	3,038,777
2021-12-17	57.610	58.000	55.000	55.890	53.609	3,061,717
2021-12-16	59.410	61.260	57.360	57.760	55.403	3,932,793
2021-12-15	56.540	60.390	55.700	59.100	56.688	4,537,347
2021-12-14	59.730	59.730	56.550	56.660	54.348	3,250,468
2021-12-13	59.880	60.700	56.580	59.980	57.532	4,149,222
2021-12-10	58.800	60.760	57.390	59.480	57.053	1,561,594
2021-12-09	60.090	60.150	58.110	59.570	57.139	2,023,658
2021-12-08	59.990	60.290	57.830	60.140	57.686	3,195,616
2021-12-07	64.330	65.130	59.000	59.480	57.053	4,227,365
2021-12-06	63.380	65.520	63.100	63.760	61.158	3,028,572
2021-12-03	64.630	64.630	62.660	64.370	61.743	2,693,838
2021-12-02	63.010	64.800	61.800	64.020	61.407	2,722,984
2021-12-01	64.660	66.030	60.080	64.400	61.772	6,430,177
2021-11-30	63.400	64.200	58.730	63.700	61.100	7,843,263
2021-11-29	53.980	60.590	53.100	60.590	58.117	4,235,440
2021-11-26	54.430	58.500	54.270	55.080	52.832	4,256,352
2021-11-25	54.190	57.400	52.810	55.540	53.273	4,594,232
2021-11-24	53.730	55.400	52.500	54.300	52.084	3,922,396
2021-11-23	53.880	54.200	52.260	53.880	51.681	3,283,112
2021-11-22	53.910	55.850	52.730	53.510	51.326	5,220,563
2021-11-19	54.080	54.760	52.030	53.600	51.413	4,532,729
2021-11-18	56.080	56.630	54.200	54.290	52.074	4,599,437
2021-11-17	55.920	56.650	53.500	56.080	53.791	6,374,812
2021-11-16	52.300	56.980	52.150	54.700	52.468	9,207,771
2021-11-15	49.200	52.990	49.200	52.990	50.828	9,110,234
2021-11-12	47.810	49.660	46.660	48.170	46.204	5,467,695
2021-11-11	43.680	47.810	43.100	47.810	45.859	6,439,327
2021-11-10	44.500	44.500	41.870	43.460	41.686	4,304,689

← NewerPage 20 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.