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
2025-04-25	24.180	24.340	23.990	24.130	24.130	4,668,400
2025-04-24	24.600	24.740	23.950	24.070	24.070	9,925,600
2025-04-23	22.450	24.660	22.450	24.660	24.660	14,635,731
2025-04-22	22.400	22.480	22.300	22.420	22.420	1,545,489
2025-04-21	22.300	22.490	22.110	22.430	22.430	1,970,800
2025-04-18	21.890	22.360	21.870	22.270	22.270	2,460,657
2025-04-17	21.890	22.080	21.800	21.940	21.940	1,734,057
2025-04-16	22.350	22.350	21.600	21.980	21.980	2,508,520
2025-04-15	22.200	22.430	22.050	22.320	22.320	2,529,199
2025-04-14	22.180	22.500	22.170	22.220	22.220	3,279,800
2025-04-11	21.710	22.090	21.560	21.910	21.910	3,367,113
2025-04-10	21.800	22.260	21.700	21.710	21.710	5,167,619
2025-04-09	20.870	21.420	19.580	21.380	21.380	5,615,009
2025-04-08	21.700	21.980	20.290	21.010	21.010	8,342,010
2025-04-07	23.550	23.550	22.070	22.070	22.070	5,220,500
2025-04-03	24.600	25.110	24.330	24.520	24.520	6,006,289
2025-04-02	25.490	25.660	24.710	24.880	24.880	10,817,333
2025-04-01	23.990	24.830	23.980	24.380	24.380	4,345,400
2025-03-31	24.260	24.260	23.400	23.900	23.900	3,495,557
2025-03-28	24.630	24.840	24.210	24.250	24.250	3,166,100
2025-03-27	24.800	24.970	24.340	24.620	24.620	3,471,400
2025-03-26	25.000	25.350	24.860	24.890	24.890	3,529,389
2025-03-25	25.070	25.500	24.860	25.110	25.110	4,194,400
2025-03-24	25.060	25.360	24.310	25.130	25.130	4,537,500
2025-03-21	25.720	25.750	25.070	25.310	25.310	4,640,892
2025-03-20	25.940	25.960	25.630	25.720	25.720	4,291,100
2025-03-19	26.200	26.430	25.800	25.930	25.930	5,573,065
2025-03-18	25.960	26.920	25.800	26.280	26.280	12,047,455
2025-03-17	24.880	25.980	24.610	25.930	25.930	10,708,581
2025-03-14	24.620	24.720	24.230	24.670	24.670	4,381,200
2025-03-13	25.000	25.140	24.380	24.580	24.580	5,060,900
2025-03-12	24.530	25.500	24.310	25.100	25.100	9,045,818
2025-03-11	24.180	24.450	24.000	24.380	24.380	3,611,218
2025-03-10	24.650	24.870	24.340	24.470	24.470	4,396,318
2025-03-07	24.930	25.120	24.610	24.790	24.790	5,952,300
2025-03-06	24.830	25.350	24.610	24.880	24.880	10,667,800
2025-03-05	23.970	24.940	23.970	24.820	24.820	11,492,738
2025-03-04	22.620	24.740	22.620	24.290	24.290	10,412,545
2025-03-03	22.900	23.480	22.710	22.900	22.900	3,621,100
2025-02-28	23.320	23.550	22.780	22.870	22.870	3,765,094
2025-02-27	23.990	24.050	23.260	23.560	23.560	4,358,289
2025-02-26	23.520	24.130	23.520	23.990	23.990	5,503,259
2025-02-25	23.710	23.900	23.420	23.540	23.540	3,782,300
2025-02-24	23.500	23.840	23.000	23.760	23.760	4,685,738
2025-02-21	23.250	23.580	23.020	23.540	23.540	4,397,682
2025-02-20	22.810	23.210	22.700	23.200	23.200	3,735,200
2025-02-19	22.500	22.990	22.500	22.830	22.830	2,946,207
2025-02-18	23.070	23.300	22.510	22.660	22.660	3,001,000
2025-02-17	22.730	23.200	22.700	23.170	23.170	3,469,000
2025-02-14	23.220	23.400	22.610	22.770	22.770	5,681,644
2025-02-13	23.960	23.990	23.220	23.220	23.220	4,550,400
2025-02-12	23.930	23.980	23.740	23.940	23.940	3,004,000
2025-02-11	24.020	24.020	23.670	23.820	23.820	3,061,000
2025-02-10	24.350	24.390	23.810	24.030	24.030	5,163,700
2025-02-07	24.290	24.570	24.000	24.370	24.370	5,709,900
2025-02-06	23.200	24.340	23.080	24.280	24.280	5,108,012
2025-02-05	24.100	24.100	23.100	23.220	23.220	4,532,355
2025-01-27	24.550	24.590	23.840	23.840	23.840	3,559,600
2025-01-24	24.010	24.500	23.960	24.490	24.490	4,725,572
2025-01-23	23.960	25.000	23.820	24.160	24.160	6,509,531

← NewerPage 7 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.