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
2025-07-24	24.070	24.440	24.070	24.330	24.330	4,423,731
2025-07-23	24.390	24.390	24.050	24.060	24.060	4,421,600
2025-07-22	24.310	24.400	24.140	24.310	24.310	3,951,585
2025-07-21	24.070	24.280	24.060	24.280	24.280	4,111,600
2025-07-18	24.180	24.190	23.950	24.070	24.070	2,950,900
2025-07-17	24.010	24.200	23.950	24.150	24.150	3,461,117
2025-07-16	23.770	24.190	23.690	24.060	24.060	3,606,044
2025-07-15	24.030	24.080	23.630	23.770	23.770	3,292,400
2025-07-14	23.710	24.140	23.710	24.040	24.040	4,006,800
2025-07-11	23.550	23.890	23.410	23.710	23.710	3,216,498
2025-07-10	23.570	23.700	23.400	23.540	23.540	2,144,400
2025-07-09	23.920	23.990	23.570	23.610	23.610	3,586,500
2025-07-08	23.600	24.040	23.570	23.920	23.920	3,335,400
2025-07-07	23.470	23.680	23.270	23.650	23.650	2,551,500
2025-07-04	23.710	23.720	23.410	23.450	23.450	3,579,100
2025-07-03	24.050	24.150	23.690	23.780	23.780	3,660,100
2025-07-02	24.180	24.350	23.700	23.920	23.920	4,957,200
2025-07-01	23.890	24.530	23.680	24.300	24.300	7,920,219
2025-06-30	23.510	23.950	23.430	23.900	23.900	4,456,571
2025-06-27	23.730	23.860	23.490	23.500	23.500	3,654,709
2025-06-26	23.550	24.170	23.550	23.610	23.610	6,060,384
2025-06-25	23.050	23.640	23.050	23.530	23.530	6,766,200
2025-06-24	22.380	23.160	22.360	23.050	23.050	5,453,242
2025-06-23	22.120	22.360	22.010	22.360	22.360	2,032,700
2025-06-20	22.300	22.520	22.160	22.250	22.250	2,396,200
2025-06-19	22.410	22.700	22.210	22.300	22.300	2,843,000
2025-06-18	22.610	22.610	22.330	22.500	22.500	2,339,900
2025-06-17	22.780	22.870	22.500	22.580	22.580	2,349,100
2025-06-16	22.500	22.940	22.500	22.730	22.730	2,422,700
2025-06-13	23.030	23.180	22.540	22.670	22.670	4,072,600
2025-06-12	23.220	23.320	22.960	23.170	23.170	2,458,516
2025-06-11	23.230	23.400	23.060	23.240	23.240	2,681,900
2025-06-10	23.750	23.750	22.940	23.200	23.200	5,746,700
2025-06-09	23.740	23.990	23.680	23.720	23.720	3,847,200
2025-06-06	23.890	24.210	23.760	23.760	23.760	4,296,841
2025-06-05	23.880	23.950	23.650	23.920	23.920	4,605,885
2025-06-04	23.670	23.930	23.570	23.780	23.780	4,003,100
2025-06-03	23.460	23.710	23.260	23.680	23.680	3,492,500
2025-05-30	24.100	24.100	23.480	23.530	23.530	4,342,600
2025-05-29	24.180	24.420	24.030	24.130	24.130	4,926,800
2025-05-28	24.570	24.580	23.990	24.200	24.200	4,118,437
2025-05-27	24.560	25.040	24.190	24.360	24.360	5,001,600
2025-05-26	24.680	25.170	24.470	24.740	24.740	4,731,145
2025-05-23	24.460	25.130	24.400	24.540	24.540	8,682,800
2025-05-22	27.130	27.450	26.730	27.020	27.020	7,127,300
2025-05-21	27.430	27.800	27.000	27.330	27.330	7,487,289
2025-05-20	28.800	28.800	27.220	27.640	27.640	13,707,189
2025-05-19	29.110	29.200	27.950	28.780	28.780	13,375,612
2025-05-16	28.130	30.700	28.130	29.110	29.110	20,612,125
2025-05-15	28.330	29.060	27.500	28.120	28.120	12,823,792
2025-05-14	30.000	30.270	27.880	28.890	28.890	24,342,300
2025-05-13	29.500	31.150	28.780	30.010	30.010	26,810,025
2025-05-12	26.950	28.990	26.570	28.630	28.630	17,084,444
2025-05-09	28.010	28.150	26.380	26.450	26.450	12,315,900
2025-05-08	27.150	28.900	27.020	28.320	28.320	18,268,086
2025-05-07	28.300	28.480	26.720	27.250	27.250	17,238,013
2025-05-06	25.100	27.700	25.000	27.260	27.260	20,720,912
2025-04-30	23.960	25.680	23.740	25.210	25.210	11,975,713
2025-04-29	23.900	24.200	23.720	23.900	23.900	3,455,500
2025-04-28	24.150	24.320	23.850	23.900	23.900	4,529,300

← NewerPage 6 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.