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
2025-01-22	23.880	24.060	23.610	23.710	23.710	2,942,600
2025-01-21	23.790	23.960	23.480	23.940	23.940	3,385,300
2025-01-20	23.560	23.790	23.440	23.550	23.550	3,543,952
2025-01-17	23.000	23.440	22.800	23.350	23.350	3,761,200
2025-01-16	22.780	23.490	22.780	23.030	23.030	3,815,066
2025-01-15	23.110	23.120	22.720	22.780	22.780	3,004,614
2025-01-14	21.990	23.070	21.990	23.070	23.070	3,778,434
2025-01-13	21.740	22.180	21.500	21.860	21.860	2,872,400
2025-01-10	22.700	23.490	22.240	22.250	22.250	5,111,574
2025-01-09	22.300	22.870	22.060	22.530	22.530	3,559,559
2025-01-08	22.330	22.610	21.530	22.370	22.370	3,976,114
2025-01-07	21.860	22.520	21.800	22.500	22.500	3,396,734
2025-01-06	21.460	22.200	21.120	21.800	21.800	3,895,231
2025-01-03	23.000	23.100	21.500	21.530	21.530	5,555,134
2025-01-02	23.440	23.560	22.550	22.840	22.840	5,213,638
2024-12-31	24.280	24.700	23.470	23.500	23.500	4,968,031
2024-12-30	24.570	24.790	24.150	24.240	24.240	3,849,800
2024-12-27	24.120	24.660	24.080	24.370	24.370	4,441,500
2024-12-26	23.620	24.260	23.500	24.140	24.140	4,077,400
2024-12-25	24.260	24.270	23.000	23.660	23.660	4,954,984
2024-12-24	23.780	24.470	23.780	24.260	24.260	4,177,500
2024-12-23	24.820	25.000	23.660	23.700	23.700	5,930,837
2024-12-20	24.000	24.930	23.950	24.820	24.820	7,412,457
2024-12-19	23.850	24.420	23.650	23.990	23.990	5,381,000
2024-12-18	23.930	24.200	23.820	23.990	23.990	4,167,364
2024-12-17	24.700	24.790	23.880	23.930	23.930	5,942,868
2024-12-16	25.200	25.360	24.600	24.770	24.770	7,338,916
2024-12-13	25.950	26.400	25.290	25.370	25.370	7,817,300
2024-12-12	26.260	26.600	25.910	26.080	26.080	6,610,440
2024-12-11	26.700	26.810	25.430	26.270	26.270	9,825,600
2024-12-10	28.320	28.500	26.560	26.840	26.840	16,294,340
2024-12-09	26.000	28.050	25.810	27.670	27.670	18,763,850
2024-12-06	26.800	29.230	25.480	26.820	26.820	25,962,676
2024-12-05	24.000	26.570	23.800	26.570	26.570	20,945,631
2024-12-04	25.800	25.980	23.970	24.150	24.150	19,863,727
2024-12-03	23.360	25.110	23.300	25.110	25.110	7,725,703
2024-12-02	22.390	23.260	22.000	22.830	22.830	8,522,323
2024-11-29	21.820	22.730	21.800	22.320	22.320	5,749,500
2024-11-28	22.320	22.350	21.820	21.840	21.840	4,532,652
2024-11-27	22.180	22.490	21.750	22.390	22.390	6,665,513
2024-11-26	21.340	22.600	21.110	22.310	22.310	11,919,344
2024-11-25	21.110	21.780	20.920	21.330	21.330	4,028,400
2024-11-22	22.100	22.490	21.270	21.290	21.290	6,933,025
2024-11-21	21.400	22.450	21.300	22.040	22.040	6,603,744
2024-11-20	21.190	21.510	21.190	21.390	21.390	3,172,216
2024-11-19	20.580	21.180	20.580	21.180	21.180	2,733,000
2024-11-18	20.720	21.080	20.220	20.670	20.670	3,624,400
2024-11-15	21.250	21.450	20.620	20.690	20.690	3,662,916
2024-11-14	21.720	21.930	21.150	21.190	21.190	3,992,016
2024-11-13	21.770	21.870	21.290	21.840	21.840	4,420,819
2024-11-12	22.210	22.590	21.590	21.900	21.900	6,356,900
2024-11-11	22.050	22.250	21.810	22.200	22.200	5,443,787
2024-11-08	22.280	22.420	21.800	21.860	21.860	5,690,700
2024-11-07	21.900	22.160	21.690	22.110	22.110	6,563,591
2024-11-06	22.580	22.780	22.010	22.100	22.100	8,073,534
2024-11-05	22.570	22.690	22.010	22.580	22.580	8,305,539
2024-11-04	21.610	23.230	21.410	22.410	22.410	10,244,943
2024-11-01	21.610	22.000	21.180	21.610	21.610	8,257,434
2024-10-31	21.180	21.760	20.880	21.620	21.620	10,082,533
2024-10-30	20.740	20.850	20.230	20.510	20.510	4,599,400

← NewerPage 8 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.