Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.030 | 8.770 | 7.970 | 8.770 | 8.770 | 16,180,385 |
| 2026-10-15 | 7.990 | 8.260 | 7.890 | 7.970 | 7.970 | 11,336,400 |
| 2026-10-14 | 8.320 | 8.430 | 8.160 | 8.260 | 8.260 | 10,494,008 |
| 2026-10-13 | 7.900 | 8.440 | 7.790 | 8.360 | 8.360 | 14,380,808 |
| 2026-10-12 | 8.110 | 8.250 | 7.930 | 8.000 | 8.000 | 8,776,801 |
| 2026-10-09 | 8.100 | 8.110 | 7.700 | 8.020 | 8.020 | 11,940,800 |
| 2026-10-08 | 8.400 | 8.490 | 8.070 | 8.130 | 8.130 | 9,168,900 |
| 2026-09-30 | 8.290 | 8.360 | 8.220 | 8.300 | 8.300 | 5,285,383 |
| 2026-09-29 | 8.230 | 8.280 | 8.100 | 8.240 | 8.240 | 6,292,601 |
| 2026-09-28 | 8.300 | 8.360 | 8.150 | 8.170 | 8.170 | 6,734,698 |
| 2026-09-24 | 8.350 | 8.410 | 8.270 | 8.270 | 8.270 | 6,317,500 |
| 2026-09-23 | 8.420 | 8.420 | 8.260 | 8.340 | 8.340 | 6,281,100 |
| 2026-09-22 | 8.570 | 8.570 | 8.350 | 8.420 | 8.420 | 9,708,500 |
| 2026-09-21 | 8.210 | 8.590 | 8.210 | 8.590 | 8.590 | 12,679,792 |
| 2026-09-18 | 8.260 | 8.390 | 8.220 | 8.280 | 8.280 | 10,111,001 |
| 2026-09-17 | 8.180 | 8.330 | 8.120 | 8.270 | 8.270 | 10,836,692 |
| 2026-09-16 | 8.050 | 8.290 | 7.960 | 8.210 | 8.210 | 11,598,500 |
| 2026-09-15 | 8.280 | 8.310 | 8.010 | 8.030 | 8.030 | 12,401,116 |
| 2026-09-14 | 8.480 | 8.680 | 8.210 | 8.280 | 8.280 | 18,396,611 |
| 2026-09-11 | 8.420 | 8.650 | 8.330 | 8.570 | 8.570 | 21,844,301 |
| 2026-09-10 | 8.630 | 8.670 | 8.480 | 8.500 | 8.500 | 13,354,100 |
| 2026-09-09 | 8.520 | 8.720 | 8.500 | 8.690 | 8.690 | 22,173,988 |
| 2026-09-08 | 8.390 | 8.640 | 8.300 | 8.600 | 8.600 | 22,055,893 |
| 2026-09-07 | 8.430 | 8.450 | 8.300 | 8.320 | 8.320 | 16,286,588 |
| 2026-09-04 | 8.410 | 8.600 | 8.320 | 8.410 | 8.410 | 24,144,064 |
| 2026-09-03 | 8.500 | 8.720 | 8.360 | 8.430 | 8.430 | 39,006,957 |
| 2026-09-02 | 8.410 | 9.120 | 8.350 | 8.590 | 8.590 | 55,071,941 |
| 2026-09-01 | 8.220 | 8.530 | 8.120 | 8.450 | 8.450 | 36,847,297 |
| 2026-08-31 | 8.000 | 8.370 | 7.980 | 8.250 | 8.250 | 40,147,785 |
| 2026-08-28 | 8.010 | 8.370 | 7.870 | 8.160 | 8.160 | 63,862,855 |
| 2026-08-27 | 7.660 | 8.000 | 7.660 | 8.000 | 8.000 | 33,940,910 |
| 2026-08-26 | 7.220 | 7.300 | 7.170 | 7.270 | 7.270 | 6,686,700 |
| 2026-08-25 | 7.030 | 7.290 | 7.010 | 7.220 | 7.220 | 8,409,216 |
| 2026-08-24 | 7.140 | 7.200 | 7.020 | 7.110 | 7.110 | 5,235,200 |
| 2026-08-21 | 7.100 | 7.160 | 7.010 | 7.130 | 7.130 | 5,208,296 |
| 2026-08-20 | 7.140 | 7.210 | 7.060 | 7.130 | 7.130 | 6,713,300 |
| 2026-08-19 | 7.300 | 7.350 | 7.030 | 7.070 | 7.070 | 6,837,700 |
| 2026-08-18 | 7.370 | 7.370 | 7.260 | 7.340 | 7.340 | 5,410,600 |
| 2026-08-17 | 7.150 | 7.360 | 7.150 | 7.360 | 7.360 | 7,668,200 |
| 2026-08-14 | 7.240 | 7.250 | 7.090 | 7.150 | 7.150 | 6,140,200 |
| 2026-08-13 | 7.300 | 7.400 | 7.170 | 7.180 | 7.180 | 6,236,600 |
| 2026-08-12 | 7.240 | 7.340 | 7.210 | 7.310 | 7.310 | 5,951,700 |
| 2026-08-11 | 7.350 | 7.350 | 7.180 | 7.280 | 7.280 | 8,290,800 |
| 2026-08-10 | 7.140 | 7.440 | 7.100 | 7.420 | 7.420 | 9,958,700 |
| 2026-08-07 | 7.210 | 7.210 | 7.010 | 7.180 | 7.180 | 8,000,600 |
| 2026-08-06 | 7.050 | 7.190 | 6.990 | 7.150 | 7.150 | 8,796,702 |
| 2026-08-05 | 7.110 | 7.120 | 6.960 | 7.020 | 7.020 | 8,560,301 |
| 2026-08-04 | 6.970 | 7.080 | 6.930 | 7.000 | 7.000 | 8,731,100 |
| 2026-08-03 | 6.750 | 6.940 | 6.730 | 6.930 | 6.930 | 8,068,000 |
| 2026-07-31 | 6.590 | 6.790 | 6.590 | 6.750 | 6.750 | 11,152,778 |
| 2026-07-30 | 6.650 | 6.760 | 6.540 | 6.560 | 6.560 | 11,106,121 |
| 2026-07-29 | 6.600 | 6.740 | 6.560 | 6.690 | 6.690 | 10,096,700 |
| 2026-07-28 | 6.650 | 6.720 | 6.580 | 6.620 | 6.620 | 11,621,800 |
| 2026-07-27 | 6.300 | 6.670 | 6.200 | 6.650 | 6.650 | 18,035,699 |
| 2026-07-24 | 6.400 | 6.600 | 6.340 | 6.390 | 6.390 | 17,043,629 |
| 2026-07-23 | 6.180 | 6.430 | 6.150 | 6.430 | 6.430 | 10,687,400 |
| 2026-07-22 | 6.180 | 6.260 | 6.120 | 6.170 | 6.170 | 8,178,850 |
| 2026-07-21 | 6.220 | 6.290 | 5.900 | 6.240 | 6.240 | 13,615,504 |
| 2026-07-20 | 6.460 | 6.620 | 6.160 | 6.260 | 6.260 | 14,199,250 |
| 2026-07-17 | 6.690 | 6.770 | 6.420 | 6.460 | 6.460 | 12,218,923 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-04 | 0.1982 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.