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
2025-10-24	25.550	26.980	25.550	26.490	26.490	8,588,664
2025-10-23	25.620	25.620	25.250	25.530	25.530	2,518,082
2025-10-22	25.900	25.900	25.530	25.610	25.610	2,547,200
2025-10-21	25.710	26.300	25.510	25.890	25.890	4,279,350
2025-10-20	25.550	26.440	25.550	25.900	25.900	4,235,000
2025-10-17	26.330	26.360	25.260	25.320	25.320	5,322,900
2025-10-16	26.910	26.930	26.300	26.420	26.420	4,391,900
2025-10-15	26.020	26.980	25.880	26.900	26.900	6,881,582
2025-10-14	26.510	26.700	25.970	26.020	26.020	3,941,600
2025-10-13	25.700	26.470	25.390	26.420	26.420	4,153,309
2025-10-10	26.450	26.820	26.280	26.480	26.480	5,836,244
2025-10-09	25.760	26.830	25.480	26.420	26.420	6,743,600
2025-09-30	25.560	25.600	25.300	25.440	25.440	2,658,000
2025-09-29	25.650	26.260	25.360	25.860	25.860	3,752,850
2025-09-26	25.590	25.850	25.300	25.490	25.490	2,737,800
2025-09-25	25.430	25.950	25.320	25.620	25.620	3,824,200
2025-09-24	25.200	25.420	24.980	25.410	25.410	2,899,333
2025-09-23	25.570	25.720	24.590	25.240	25.240	5,598,092
2025-09-22	25.480	25.760	25.260	25.600	25.600	2,095,800
2025-09-19	25.900	26.100	25.440	25.480	25.480	4,210,300
2025-09-18	26.780	26.850	25.750	26.060	26.060	5,719,100
2025-09-17	25.990	26.760	25.850	26.610	26.610	5,858,100
2025-09-16	25.750	26.090	25.590	26.040	26.040	3,003,750
2025-09-15	26.150	26.300	25.700	25.750	25.750	3,647,100
2025-09-12	26.500	26.600	26.140	26.210	26.210	3,322,098
2025-09-11	26.160	26.510	25.860	26.510	26.510	3,554,808
2025-09-10	26.110	26.270	25.960	26.160	26.160	2,621,500
2025-09-09	26.570	26.570	25.990	26.110	26.110	3,389,100
2025-09-08	26.000	26.700	26.000	26.590	26.590	5,685,200
2025-09-05	25.510	25.940	25.370	25.930	25.930	3,412,900
2025-09-04	25.610	25.980	25.080	25.420	25.420	4,227,800
2025-09-03	26.180	26.250	25.550	25.590	25.590	4,559,268
2025-09-02	26.800	26.850	25.670	26.160	26.160	8,200,732
2025-09-01	26.960	27.050	26.640	26.800	26.800	4,511,800
2025-08-29	26.550	27.250	26.390	26.900	26.900	6,432,060
2025-08-28	26.330	27.350	25.820	26.740	26.740	8,640,289
2025-08-27	27.290	27.400	26.260	26.310	26.310	8,659,270
2025-08-26	27.310	27.430	26.880	27.220	27.220	6,355,073
2025-08-25	27.510	27.770	27.030	27.310	27.310	11,430,995
2025-08-22	28.380	28.990	27.390	27.650	27.650	16,450,819
2025-08-21	27.170	27.170	26.750	26.920	26.920	5,855,416
2025-08-20	27.400	27.400	26.840	27.180	27.180	8,424,686
2025-08-19	28.000	28.000	27.600	27.610	27.610	11,897,692
2025-08-18	27.500	28.280	27.090	28.280	28.280	17,752,290
2025-08-15	26.900	27.650	26.650	27.480	27.480	16,380,420
2025-08-14	27.370	28.200	26.600	26.670	26.670	24,250,087
2025-08-13	25.040	27.510	24.950	27.510	27.510	19,497,725
2025-08-12	25.210	25.220	24.820	25.010	25.010	3,937,781
2025-08-11	24.770	25.250	24.720	25.190	25.190	5,351,500
2025-08-08	24.610	24.940	24.610	24.770	24.770	2,924,800
2025-08-07	24.970	25.000	24.640	24.800	24.800	4,392,256
2025-08-06	25.020	25.060	24.830	25.000	25.000	4,386,200
2025-08-05	24.820	25.060	24.720	24.980	24.980	6,010,600
2025-08-04	24.100	24.880	24.010	24.780	24.780	7,162,901
2025-08-01	24.240	24.430	24.070	24.220	24.220	3,245,700
2025-07-31	24.260	24.500	24.000	24.100	24.100	3,560,797
2025-07-30	24.560	24.650	24.270	24.410	24.410	4,042,344
2025-07-29	24.300	24.720	23.960	24.560	24.560	6,530,599
2025-07-28	24.190	24.930	24.110	24.460	24.460	5,852,885
2025-07-25	24.330	24.400	24.100	24.150	24.150	3,238,556

← NewerPage 5 of 21 · 1,218 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.