Zhejiang Grandwall Electric Science&Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.090 | 44.700 | 43.430 | 44.590 | 42.770 | 3,314,466 |
| 2021-11-08 | 43.810 | 44.980 | 42.910 | 44.140 | 42.339 | 3,041,736 |
| 2021-11-05 | 46.670 | 46.670 | 44.000 | 44.100 | 42.300 | 4,311,301 |
| 2021-11-04 | 45.350 | 47.960 | 44.780 | 46.670 | 44.765 | 4,822,836 |
| 2021-11-03 | 47.080 | 47.360 | 44.000 | 44.960 | 43.125 | 4,983,517 |
| 2021-11-02 | 49.300 | 49.760 | 45.010 | 47.580 | 45.638 | 7,505,933 |
| 2021-11-01 | 51.650 | 52.200 | 49.180 | 49.790 | 47.758 | 5,113,956 |
| 2021-10-29 | 51.900 | 53.880 | 50.890 | 51.240 | 49.149 | 5,128,458 |
| 2021-10-28 | 52.670 | 54.250 | 51.000 | 51.500 | 49.398 | 5,196,243 |
| 2021-10-27 | 52.600 | 54.100 | 51.100 | 52.670 | 50.521 | 6,666,848 |
| 2021-10-26 | 49.500 | 53.840 | 47.780 | 52.800 | 50.645 | 8,101,470 |
| 2021-10-25 | 47.550 | 49.100 | 46.620 | 49.050 | 47.048 | 5,770,134 |
| 2021-10-22 | 50.390 | 50.700 | 46.610 | 48.880 | 46.885 | 7,523,015 |
| 2021-10-21 | 50.190 | 53.460 | 49.000 | 50.580 | 48.516 | 9,747,505 |
| 2021-10-20 | 51.420 | 53.940 | 51.280 | 51.280 | 49.187 | 4,134,238 |
| 2021-10-19 | 53.610 | 56.980 | 53.610 | 56.980 | 54.655 | 6,290,673 |
| 2021-10-18 | 46.600 | 51.800 | 46.580 | 51.800 | 49.686 | 4,510,323 |
| 2021-10-15 | 46.660 | 48.450 | 45.440 | 47.090 | 45.168 | 4,067,123 |
| 2021-10-14 | 48.480 | 50.130 | 47.130 | 47.610 | 44.708 | 3,871,650 |
← NewerPage 21 of 21 · 1,219 trading days
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.