Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.120	9.270	8.980	9.260	9.260	2,457,200
2023-10-25	8.970	9.290	8.970	9.180	9.180	4,471,562
2023-10-24	8.910	9.060	8.840	8.960	8.960	4,052,121
2023-10-23	9.110	9.130	8.910	8.930	8.930	4,053,889
2023-10-20	9.330	9.350	9.100	9.110	9.110	3,243,065
2023-10-19	9.420	9.580	9.310	9.310	9.310	3,671,600
2023-10-18	9.630	9.640	9.460	9.470	9.470	2,104,220
2023-10-17	9.720	9.760	9.540	9.610	9.610	3,117,581
2023-10-16	9.810	9.860	9.700	9.730	9.730	2,410,900
2023-10-13	9.900	9.900	9.780	9.810	9.810	1,410,088
2023-10-12	9.860	9.910	9.770	9.900	9.900	2,274,900
2023-10-11	9.800	9.900	9.750	9.840	9.840	2,110,432
2023-10-10	9.850	9.870	9.750	9.790	9.790	1,898,862
2023-10-09	9.850	9.980	9.750	9.810	9.810	2,318,400
2023-09-28	9.670	9.860	9.650	9.850	9.850	2,528,814
2023-09-27	9.720	9.780	9.660	9.680	9.680	1,816,000
2023-09-26	9.860	9.860	9.680	9.690	9.690	1,828,300
2023-09-25	9.940	9.950	9.790	9.800	9.800	1,793,300
2023-09-22	9.710	9.930	9.710	9.910	9.910	1,873,000
2023-09-21	9.720	9.890	9.720	9.750	9.750	1,725,500
2023-09-20	9.890	9.930	9.810	9.810	9.810	1,435,700
2023-09-19	10.000	10.050	9.850	9.880	9.880	2,580,700
2023-09-18	10.120	10.120	9.930	10.040	10.040	2,137,832
2023-09-15	10.080	10.190	10.000	10.110	10.110	3,154,301
2023-09-14	10.130	10.130	9.950	9.990	9.990	2,009,000
2023-09-13	10.250	10.250	9.990	10.060	10.060	2,524,800
2023-09-12	10.170	10.250	10.130	10.230	10.230	2,505,648
2023-09-11	10.120	10.190	10.000	10.160	10.160	2,672,065
2023-09-08	10.050	10.160	9.990	10.110	10.110	3,294,933
2023-09-07	10.120	10.230	10.000	10.050	10.050	4,173,700
2023-09-06	9.870	10.170	9.840	10.140	10.140	4,534,500
2023-09-05	9.900	9.940	9.860	9.890	9.890	2,235,300
2023-09-04	9.900	9.970	9.820	9.890	9.890	2,366,732
2023-09-01	9.800	9.900	9.750	9.870	9.870	2,576,140
2023-08-31	9.790	9.850	9.690	9.800	9.800	2,634,600
2023-08-30	9.720	9.870	9.720	9.790	9.790	2,865,362
2023-08-29	9.700	9.760	9.550	9.740	9.740	2,267,700
2023-08-28	9.920	9.920	9.560	9.580	9.580	5,228,305
2023-08-25	9.750	9.750	9.310	9.350	9.350	4,628,820
2023-08-24	9.530	9.920	9.440	9.660	9.660	3,992,800
2023-08-23	9.830	9.830	9.500	9.510	9.510	3,169,465
2023-08-22	9.990	10.050	9.600	9.830	9.830	5,432,100
2023-08-21	10.220	10.250	9.950	9.950	9.950	3,224,705
2023-08-18	10.440	10.540	10.170	10.170	10.170	3,781,274
2023-08-17	10.000	10.430	9.970	10.410	10.410	5,731,077
2023-08-16	10.020	10.100	9.980	9.980	9.980	1,576,700
2023-08-15	10.190	10.190	9.990	10.040	10.040	1,701,200
2023-08-14	10.090	10.180	9.900	10.170	10.170	2,304,400
2023-08-11	10.240	10.250	10.060	10.090	10.090	2,935,908
2023-08-10	10.200	10.280	10.180	10.250	10.250	1,522,383
2023-08-09	10.280	10.280	10.180	10.190	10.190	2,065,611
2023-08-08	10.300	10.380	10.240	10.280	10.280	1,997,498
2023-08-07	10.470	10.470	10.270	10.310	10.310	2,543,982
2023-08-04	10.430	10.460	10.390	10.440	10.440	2,265,500
2023-08-03	10.440	10.440	10.310	10.390	10.390	2,603,000
2023-08-02	10.350	10.610	10.330	10.440	10.440	3,064,722
2023-08-01	10.430	10.430	10.280	10.350	10.350	2,086,701
2023-07-31	10.340	10.430	10.330	10.390	10.390	3,366,194
2023-07-28	10.210	10.350	10.110	10.330	10.330	3,146,300
2023-07-27	10.410	10.440	10.210	10.230	10.230	4,043,792

← NewerPage 13 of 21 · 1,215 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.