Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.790 | 5.830 | 5.600 | 5.610 | 5.610 | 1,997,900 |
| 2024-07-22 | 5.810 | 5.810 | 5.680 | 5.770 | 5.770 | 2,813,900 |
| 2024-07-19 | 5.620 | 5.810 | 5.530 | 5.750 | 5.750 | 3,321,843 |
| 2024-07-18 | 5.610 | 5.650 | 5.440 | 5.570 | 5.570 | 2,597,878 |
| 2024-07-17 | 5.640 | 5.670 | 5.580 | 5.580 | 5.580 | 2,572,900 |
| 2024-07-16 | 5.740 | 5.740 | 5.600 | 5.650 | 5.650 | 2,563,000 |
| 2024-07-15 | 5.810 | 5.950 | 5.690 | 5.720 | 5.720 | 2,969,300 |
| 2024-07-12 | 5.930 | 6.020 | 5.820 | 5.830 | 5.830 | 2,895,200 |
| 2024-07-11 | 5.700 | 5.970 | 5.700 | 5.930 | 5.930 | 3,826,400 |
| 2024-07-10 | 5.680 | 5.730 | 5.560 | 5.660 | 5.660 | 2,201,400 |
| 2024-07-09 | 5.680 | 5.750 | 5.510 | 5.680 | 5.680 | 3,281,712 |
| 2024-07-08 | 5.860 | 5.910 | 5.630 | 5.670 | 5.670 | 2,822,000 |
| 2024-07-05 | 5.730 | 5.890 | 5.650 | 5.870 | 5.870 | 2,636,200 |
| 2024-07-04 | 5.970 | 6.040 | 5.740 | 5.750 | 5.750 | 3,633,000 |
| 2024-07-03 | 6.050 | 6.080 | 5.980 | 5.990 | 5.990 | 2,644,301 |
| 2024-07-02 | 6.000 | 6.120 | 5.950 | 6.050 | 6.050 | 2,744,300 |
| 2024-07-01 | 5.980 | 6.050 | 5.840 | 6.000 | 6.000 | 3,313,101 |
| 2024-06-28 | 5.970 | 6.140 | 5.900 | 6.000 | 6.000 | 2,722,301 |
| 2024-06-27 | 6.130 | 6.180 | 5.950 | 5.950 | 5.950 | 2,322,300 |
| 2024-06-26 | 5.840 | 6.140 | 5.790 | 6.130 | 6.130 | 3,183,201 |
| 2024-06-25 | 5.950 | 6.030 | 5.800 | 5.890 | 5.890 | 3,753,500 |
| 2024-06-24 | 6.200 | 6.200 | 5.850 | 5.890 | 5.890 | 4,227,479 |
| 2024-06-21 | 6.180 | 6.260 | 6.110 | 6.180 | 6.180 | 2,386,128 |
| 2024-06-20 | 6.420 | 6.500 | 6.170 | 6.180 | 6.180 | 3,302,500 |
| 2024-06-19 | 6.470 | 6.540 | 6.410 | 6.420 | 6.420 | 2,199,001 |
| 2024-06-18 | 6.300 | 6.500 | 6.300 | 6.480 | 6.480 | 2,835,000 |
| 2024-06-17 | 6.450 | 6.480 | 6.310 | 6.320 | 6.320 | 3,091,200 |
| 2024-06-14 | 6.460 | 6.470 | 6.290 | 6.440 | 6.440 | 3,267,100 |
| 2024-06-13 | 6.530 | 6.530 | 6.320 | 6.410 | 6.410 | 2,835,400 |
| 2024-06-12 | 6.420 | 6.540 | 6.370 | 6.480 | 6.480 | 3,329,100 |
| 2024-06-11 | 6.300 | 6.430 | 6.100 | 6.420 | 6.420 | 3,993,700 |
| 2024-06-07 | 6.020 | 6.310 | 6.020 | 6.290 | 6.290 | 4,730,873 |
| 2024-06-06 | 6.430 | 6.500 | 5.990 | 6.070 | 6.070 | 8,853,596 |
| 2024-06-05 | 6.310 | 6.670 | 6.310 | 6.430 | 6.430 | 4,495,501 |
| 2024-06-04 | 6.810 | 6.820 | 6.420 | 6.560 | 6.560 | 6,226,628 |
| 2024-06-03 | 7.100 | 7.120 | 6.700 | 6.810 | 6.810 | 4,995,300 |
| 2024-05-31 | 7.080 | 7.140 | 6.980 | 7.110 | 7.110 | 3,264,200 |
| 2024-05-30 | 6.900 | 7.060 | 6.760 | 7.030 | 7.030 | 2,660,200 |
| 2024-05-29 | 7.030 | 7.190 | 6.910 | 6.940 | 6.940 | 2,897,400 |
| 2024-05-28 | 6.760 | 7.100 | 6.760 | 6.990 | 6.990 | 3,292,600 |
| 2024-05-27 | 7.140 | 7.160 | 6.900 | 7.080 | 7.080 | 4,716,900 |
| 2024-05-24 | 7.280 | 7.340 | 7.080 | 7.100 | 7.100 | 3,974,300 |
| 2024-05-23 | 7.230 | 7.410 | 7.220 | 7.260 | 7.260 | 3,344,500 |
| 2024-05-22 | 7.380 | 7.430 | 7.260 | 7.340 | 7.340 | 2,710,221 |
| 2024-05-21 | 7.450 | 7.450 | 7.330 | 7.380 | 7.380 | 3,098,700 |
| 2024-05-20 | 7.500 | 7.590 | 7.390 | 7.480 | 7.480 | 3,490,096 |
| 2024-05-17 | 7.250 | 7.450 | 7.240 | 7.430 | 7.430 | 3,716,001 |
| 2024-05-16 | 7.260 | 7.370 | 7.210 | 7.250 | 7.250 | 3,644,463 |
| 2024-05-15 | 7.350 | 7.350 | 7.140 | 7.230 | 7.230 | 2,178,400 |
| 2024-05-14 | 7.340 | 7.400 | 7.240 | 7.290 | 7.290 | 3,832,400 |
| 2024-05-13 | 7.550 | 7.550 | 7.230 | 7.280 | 7.280 | 4,540,798 |
| 2024-05-10 | 7.630 | 7.710 | 7.540 | 7.590 | 7.590 | 4,599,601 |
| 2024-05-09 | 7.450 | 7.660 | 7.450 | 7.620 | 7.620 | 5,528,296 |
| 2024-05-08 | 7.560 | 7.650 | 7.390 | 7.430 | 7.430 | 5,157,100 |
| 2024-05-07 | 7.340 | 7.560 | 7.320 | 7.520 | 7.520 | 5,365,042 |
| 2024-05-06 | 7.270 | 7.330 | 7.180 | 7.320 | 7.320 | 3,985,500 |
| 2024-04-30 | 7.150 | 7.230 | 7.070 | 7.150 | 7.150 | 4,475,300 |
| 2024-04-29 | 7.180 | 7.180 | 7.040 | 7.130 | 7.130 | 4,468,222 |
| 2024-04-26 | 7.010 | 7.140 | 6.920 | 7.060 | 7.060 | 3,936,172 |
| 2024-04-25 | 6.980 | 7.050 | 6.910 | 6.980 | 6.980 | 3,794,001 |
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.