Guangdong Ganhua Science & Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.400	8.450	8.210	8.210	8.210	2,496,500
2024-01-18	8.630	8.630	8.120	8.380	8.380	4,261,901
2024-01-17	8.800	8.820	8.630	8.630	8.630	2,477,601
2024-01-16	8.950	9.000	8.690	8.810	8.810	2,758,700
2024-01-15	8.990	9.010	8.880	8.950	8.950	2,055,100
2024-01-12	9.030	9.120	9.000	9.010	9.010	2,317,893
2024-01-11	8.910	9.100	8.860	9.040	9.040	3,823,193
2024-01-10	8.900	9.000	8.700	8.890	8.890	2,501,437
2024-01-09	8.890	9.050	8.860	8.890	8.890	2,442,400
2024-01-08	9.110	9.110	8.860	8.860	8.860	3,008,400
2024-01-05	9.250	9.290	9.030	9.060	9.060	2,731,303
2024-01-04	9.270	9.270	9.190	9.240	9.240	2,221,873
2024-01-03	9.300	9.330	9.220	9.290	9.290	2,559,200
2024-01-02	9.280	9.450	9.270	9.330	9.330	4,058,201
2023-12-29	9.190	9.320	9.180	9.300	9.300	2,833,894
2023-12-28	9.080	9.280	9.040	9.210	9.210	3,050,094
2023-12-27	8.960	9.100	8.930	9.090	9.090	2,067,101
2023-12-26	9.130	9.140	8.920	8.950	8.950	2,449,700
2023-12-25	9.180	9.260	9.090	9.120	9.120	2,093,420
2023-12-22	9.230	9.310	9.150	9.160	9.160	2,429,521
2023-12-21	9.220	9.300	9.000	9.230	9.230	3,172,120
2023-12-20	9.230	9.340	9.160	9.180	9.180	2,194,029
2023-12-19	9.250	9.290	9.170	9.260	9.260	2,085,201
2023-12-18	9.430	9.460	9.210	9.280	9.280	3,444,373
2023-12-15	9.520	9.530	9.430	9.480	9.480	2,493,828
2023-12-14	9.580	9.650	9.480	9.510	9.510	3,437,500
2023-12-13	9.570	9.730	9.540	9.550	9.550	5,229,600
2023-12-12	9.550	9.680	9.540	9.610	9.610	4,222,173
2023-12-11	9.450	9.590	9.360	9.560	9.560	4,705,792
2023-12-08	9.500	9.620	9.400	9.460	9.460	6,193,886
2023-12-07	9.710	9.730	9.490	9.560	9.560	8,824,674
2023-12-06	9.730	9.950	9.670	9.790	9.790	13,038,893
2023-12-05	10.000	10.040	9.720	9.720	9.720	10,751,521
2023-12-04	10.020	10.100	9.930	9.970	9.970	12,299,300
2023-12-01	10.240	10.240	9.910	10.120	10.120	14,635,300
2023-11-30	10.510	10.650	10.100	10.240	10.240	27,812,755
2023-11-29	9.830	10.760	9.690	10.760	10.760	28,820,990
2023-11-28	9.480	9.850	9.450	9.780	9.780	4,893,392
2023-11-27	9.500	9.550	9.430	9.480	9.480	2,099,700
2023-11-24	9.620	9.630	9.460	9.500	9.500	2,295,115
2023-11-23	9.550	9.680	9.540	9.620	9.620	2,478,400
2023-11-22	9.650	9.690	9.560	9.570	9.570	2,942,400
2023-11-21	9.740	9.790	9.600	9.640	9.640	3,552,039
2023-11-20	9.700	9.780	9.560	9.750	9.750	4,301,100
2023-11-17	9.520	9.660	9.520	9.640	9.640	3,469,201
2023-11-16	9.570	9.640	9.520	9.550	9.550	3,451,814
2023-11-15	9.670	9.760	9.420	9.590	9.590	6,609,771
2023-11-14	9.550	9.700	9.420	9.610	9.610	8,970,063
2023-11-13	9.450	9.570	8.890	9.560	9.560	9,467,243
2023-11-10	9.270	9.450	9.180	9.400	9.400	4,622,500
2023-11-09	9.350	9.350	9.250	9.270	9.270	2,185,800
2023-11-08	9.380	9.450	9.280	9.330	9.330	3,808,878
2023-11-07	9.300	9.470	9.240	9.390	9.390	3,785,078
2023-11-06	9.180	9.320	9.180	9.300	9.300	3,212,484
2023-11-03	8.930	9.230	8.920	9.150	9.150	3,492,000
2023-11-02	9.080	9.160	8.910	8.920	8.920	2,964,700
2023-11-01	9.150	9.200	9.030	9.070	9.070	2,793,201
2023-10-31	9.400	9.430	9.100	9.120	9.120	4,447,823
2023-10-30	9.200	9.450	9.200	9.400	9.400	4,192,710
2023-10-27	9.280	9.450	9.210	9.440	9.440	2,504,388

← NewerPage 12 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.