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
2024-10-30	20.740	20.850	20.230	20.510	20.510	4,599,400
2024-10-29	20.810	20.950	20.380	20.510	20.510	4,506,600
2024-10-28	20.900	20.900	20.460	20.810	20.810	4,717,973
2024-10-25	20.270	20.760	20.200	20.660	20.660	4,355,300
2024-10-24	20.320	20.500	20.110	20.210	20.210	3,325,334
2024-10-23	20.400	20.790	20.300	20.460	20.460	4,729,700
2024-10-22	20.300	20.550	20.080	20.440	20.440	4,501,620
2024-10-21	20.350	20.630	19.910	20.200	20.200	6,363,100
2024-10-18	19.670	20.490	19.600	20.280	20.280	6,965,812
2024-10-17	19.750	20.080	19.650	19.670	19.670	3,192,000
2024-10-16	19.650	19.980	19.500	19.690	19.690	3,562,700
2024-10-15	20.180	20.460	19.920	19.930	19.930	3,670,800
2024-10-14	19.900	20.480	19.700	20.310	20.310	4,369,100
2024-10-11	20.500	20.750	19.600	19.760	19.760	4,756,116
2024-10-10	20.750	21.270	20.070	20.490	20.490	6,123,467
2024-10-09	22.170	22.170	20.060	20.270	20.270	9,139,362
2024-10-08	22.810	22.810	20.800	22.240	22.240	11,554,320
2024-09-30	20.080	20.800	19.390	20.740	20.740	10,420,464
2024-09-27	18.710	18.950	18.400	18.950	18.950	3,431,064
2024-09-26	18.010	18.350	17.800	18.320	18.320	3,824,899
2024-09-25	18.100	18.350	17.850	17.940	17.940	4,324,900
2024-09-24	17.140	17.710	16.990	17.650	17.650	3,356,034
2024-09-23	16.990	17.220	16.880	17.020	17.020	2,416,782
2024-09-20	17.100	17.220	16.850	17.000	17.000	2,681,900
2024-09-19	17.990	18.120	17.750	17.790	17.790	3,452,787
2024-09-18	17.970	18.150	17.600	17.920	17.920	3,151,300
2024-09-13	18.640	18.690	18.090	18.130	18.130	3,435,300
2024-09-12	18.600	18.840	18.540	18.640	18.640	2,900,299
2024-09-11	18.350	18.690	18.210	18.560	18.560	2,938,579
2024-09-10	18.260	18.340	18.010	18.280	18.280	2,510,100
2024-09-09	18.120	18.410	18.010	18.270	18.270	2,778,449
2024-09-06	18.140	18.620	18.000	18.160	18.160	3,745,134
2024-09-05	18.100	18.320	18.070	18.160	18.160	2,295,113
2024-09-04	17.890	18.320	17.840	18.070	18.070	2,870,700
2024-09-03	17.670	18.100	17.550	18.000	18.000	2,650,112
2024-09-02	17.860	17.960	17.610	17.670	17.670	2,984,490
2024-08-30	17.360	18.090	17.330	17.860	17.860	4,340,103
2024-08-29	16.590	17.420	16.590	17.360	17.360	3,292,848
2024-08-28	16.660	16.800	16.580	16.710	16.710	1,419,589
2024-08-27	16.600	16.790	16.560	16.600	16.600	1,604,535
2024-08-26	16.430	16.740	16.370	16.680	16.680	1,518,600
2024-08-23	16.590	16.590	16.280	16.400	16.400	1,646,400
2024-08-22	16.630	16.780	16.530	16.600	16.600	1,683,334
2024-08-21	16.670	16.760	16.510	16.610	16.610	1,351,000
2024-08-20	17.220	17.260	16.580	16.670	16.670	2,617,680
2024-08-19	17.200	17.480	17.110	17.180	17.180	2,346,800
2024-08-16	17.370	17.370	17.190	17.200	17.200	1,504,300
2024-08-15	17.130	17.440	16.890	17.320	17.320	2,580,500
2024-08-14	17.450	17.550	17.100	17.120	17.120	1,813,900
2024-08-13	17.280	17.500	17.210	17.470	17.470	2,141,300
2024-08-12	17.250	17.660	17.150	17.360	17.360	4,169,800
2024-08-09	17.760	18.150	17.410	17.430	17.430	6,071,134
2024-08-08	17.250	17.660	17.210	17.530	17.530	2,957,800
2024-08-07	17.220	17.500	17.100	17.400	17.400	2,042,600
2024-08-06	16.990	17.380	16.930	17.150	17.150	1,950,700
2024-08-05	17.520	17.770	16.910	16.920	16.920	2,842,300
2024-08-02	17.680	18.040	17.400	17.610	17.610	2,776,600
2024-08-01	17.480	18.030	17.460	17.800	17.800	3,481,000
2024-07-31	16.580	17.570	16.540	17.560	17.560	3,606,571
2024-07-30	16.650	16.760	16.380	16.590	16.590	1,410,100

← NewerPage 9 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.