Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.830 | 7.000 | 6.800 | 6.980 | 6.980 | 5,056,183 |
| 2024-04-23 | 6.850 | 6.980 | 6.730 | 6.820 | 6.820 | 5,375,802 |
| 2024-04-22 | 6.720 | 6.880 | 6.320 | 6.840 | 6.840 | 8,139,781 |
| 2024-04-19 | 6.640 | 6.830 | 6.500 | 6.740 | 6.740 | 5,406,379 |
| 2024-04-18 | 6.980 | 6.980 | 6.610 | 6.680 | 6.680 | 7,587,200 |
| 2024-04-17 | 6.180 | 6.690 | 6.150 | 6.690 | 6.690 | 5,962,200 |
| 2024-04-16 | 6.740 | 6.740 | 6.080 | 6.080 | 6.080 | 9,563,685 |
| 2024-04-15 | 7.420 | 7.480 | 6.680 | 6.750 | 6.750 | 10,942,219 |
| 2024-04-12 | 7.510 | 7.560 | 7.350 | 7.420 | 7.420 | 3,292,180 |
| 2024-04-11 | 7.480 | 7.590 | 7.380 | 7.500 | 7.500 | 3,488,913 |
| 2024-04-10 | 7.720 | 7.730 | 7.400 | 7.480 | 7.480 | 4,273,579 |
| 2024-04-09 | 7.660 | 7.790 | 7.560 | 7.770 | 7.770 | 3,894,300 |
| 2024-04-08 | 7.910 | 8.010 | 7.630 | 7.800 | 7.800 | 5,369,596 |
| 2024-04-03 | 7.910 | 7.950 | 7.730 | 7.930 | 7.930 | 3,583,400 |
| 2024-04-02 | 7.970 | 7.980 | 7.830 | 7.910 | 7.910 | 4,227,900 |
| 2024-04-01 | 7.830 | 7.990 | 7.820 | 7.970 | 7.970 | 6,215,533 |
| 2024-03-29 | 7.790 | 7.890 | 7.660 | 7.890 | 7.890 | 2,247,000 |
| 2024-03-28 | 7.550 | 7.860 | 7.550 | 7.780 | 7.780 | 7,329,501 |
| 2024-03-27 | 7.800 | 8.030 | 7.470 | 7.500 | 7.500 | 6,478,500 |
| 2024-03-26 | 7.860 | 8.050 | 7.690 | 7.800 | 7.800 | 8,088,330 |
| 2024-03-25 | 8.400 | 8.480 | 7.930 | 7.980 | 7.980 | 9,853,400 |
| 2024-03-22 | 8.150 | 8.610 | 8.100 | 8.400 | 8.400 | 14,552,168 |
| 2024-03-21 | 8.070 | 8.270 | 7.920 | 8.190 | 8.190 | 10,303,401 |
| 2024-03-20 | 8.000 | 8.100 | 7.920 | 8.080 | 8.080 | 7,844,525 |
| 2024-03-19 | 7.910 | 8.170 | 7.730 | 8.050 | 8.050 | 12,043,623 |
| 2024-03-18 | 7.880 | 8.060 | 7.810 | 7.940 | 7.940 | 11,422,258 |
| 2024-03-15 | 7.800 | 8.040 | 7.720 | 7.850 | 7.850 | 14,285,024 |
| 2024-03-14 | 8.180 | 8.420 | 7.790 | 7.920 | 7.920 | 28,742,332 |
| 2024-03-13 | 7.250 | 7.980 | 7.230 | 7.980 | 7.980 | 19,349,152 |
| 2024-03-12 | 7.270 | 7.340 | 7.160 | 7.250 | 7.250 | 6,688,891 |
| 2024-03-11 | 7.230 | 7.270 | 7.110 | 7.270 | 7.270 | 6,602,001 |
| 2024-03-08 | 7.250 | 7.270 | 7.100 | 7.230 | 7.230 | 7,774,219 |
| 2024-03-07 | 7.350 | 7.360 | 7.140 | 7.240 | 7.240 | 12,996,781 |
| 2024-03-06 | 7.620 | 7.620 | 7.260 | 7.400 | 7.400 | 20,887,017 |
| 2024-03-05 | 7.140 | 7.740 | 7.130 | 7.740 | 7.740 | 16,491,040 |
| 2024-03-04 | 7.000 | 7.090 | 6.940 | 7.040 | 7.040 | 3,653,200 |
| 2024-03-01 | 6.940 | 7.070 | 6.910 | 7.020 | 7.020 | 3,778,200 |
| 2024-02-29 | 6.700 | 6.970 | 6.600 | 6.940 | 6.940 | 5,450,192 |
| 2024-02-28 | 7.350 | 7.460 | 6.750 | 6.790 | 6.790 | 10,378,200 |
| 2024-02-27 | 7.000 | 7.380 | 6.830 | 7.380 | 7.380 | 5,864,600 |
| 2024-02-26 | 6.800 | 7.140 | 6.700 | 6.960 | 6.960 | 5,621,239 |
| 2024-02-23 | 6.520 | 6.800 | 6.460 | 6.800 | 6.800 | 6,306,100 |
| 2024-02-22 | 6.330 | 6.450 | 6.250 | 6.450 | 6.450 | 4,825,201 |
| 2024-02-21 | 6.290 | 6.490 | 6.180 | 6.310 | 6.310 | 6,117,200 |
| 2024-02-20 | 6.030 | 6.370 | 5.900 | 6.320 | 6.320 | 5,922,390 |
| 2024-02-19 | 5.800 | 6.100 | 5.760 | 6.030 | 6.030 | 7,131,058 |
| 2024-02-08 | 4.960 | 5.680 | 4.960 | 5.680 | 5.680 | 9,773,201 |
| 2024-02-07 | 5.440 | 5.680 | 5.080 | 5.160 | 5.160 | 10,141,456 |
| 2024-02-06 | 5.180 | 5.650 | 5.090 | 5.490 | 5.490 | 10,582,446 |
| 2024-02-05 | 6.180 | 6.290 | 5.650 | 5.650 | 5.650 | 5,847,714 |
| 2024-02-02 | 6.640 | 6.860 | 6.010 | 6.280 | 6.280 | 5,527,500 |
| 2024-02-01 | 6.490 | 6.860 | 6.210 | 6.650 | 6.650 | 7,491,000 |
| 2024-01-31 | 7.360 | 7.390 | 6.760 | 6.760 | 6.760 | 6,795,085 |
| 2024-01-30 | 7.770 | 7.850 | 7.510 | 7.510 | 7.510 | 2,544,200 |
| 2024-01-29 | 8.110 | 8.200 | 7.800 | 7.820 | 7.820 | 2,601,800 |
| 2024-01-26 | 8.120 | 8.190 | 8.000 | 8.080 | 8.080 | 2,679,300 |
| 2024-01-25 | 7.890 | 8.090 | 7.810 | 8.090 | 8.090 | 3,237,400 |
| 2024-01-24 | 7.710 | 7.840 | 7.460 | 7.830 | 7.830 | 3,274,810 |
| 2024-01-23 | 7.690 | 7.740 | 7.430 | 7.720 | 7.720 | 3,945,020 |
| 2024-01-22 | 8.240 | 8.240 | 7.510 | 7.660 | 7.660 | 4,490,330 |
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.