Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.450	10.510	10.370	10.390	10.390	2,080,500
2023-07-25	10.410	10.520	10.390	10.500	10.500	2,915,710
2023-07-24	10.300	10.380	10.220	10.340	10.340	1,952,700
2023-07-21	10.390	10.410	10.270	10.310	10.310	2,658,900
2023-07-20	10.430	10.550	10.320	10.360	10.360	3,436,900
2023-07-19	10.600	10.640	10.450	10.500	10.500	2,760,000
2023-07-18	10.540	10.680	10.510	10.590	10.590	2,345,484
2023-07-17	10.450	10.620	10.360	10.600	10.600	2,816,884
2023-07-14	10.600	10.660	10.520	10.540	10.540	3,595,900
2023-07-13	10.680	10.740	10.570	10.650	10.650	4,531,061
2023-07-12	10.930	11.230	10.580	10.590	10.590	9,581,000
2023-07-11	10.530	10.890	10.510	10.820	10.820	6,069,164
2023-07-10	10.570	10.580	10.430	10.460	10.460	2,211,960
2023-07-07	10.630	10.680	10.420	10.510	10.510	2,875,400
2023-07-06	10.650	10.710	10.600	10.660	10.660	2,023,920
2023-07-05	10.780	10.800	10.620	10.620	10.620	3,263,602
2023-07-04	10.650	10.840	10.600	10.780	10.780	4,007,284
2023-07-03	10.600	10.780	10.530	10.670	10.670	4,085,052
2023-06-30	10.490	10.690	10.490	10.600	10.600	3,723,800
2023-06-29	10.180	10.650	10.150	10.490	10.490	7,967,093
2023-06-28	10.550	10.590	10.140	10.210	10.210	7,143,300
2023-06-27	10.350	10.580	10.290	10.570	10.570	2,681,300
2023-06-26	10.480	10.490	10.250	10.350	10.350	3,380,484
2023-06-21	10.620	10.620	10.440	10.440	10.440	2,942,100
2023-06-20	10.670	10.720	10.550	10.620	10.620	3,222,192
2023-06-19	10.550	10.840	10.500	10.660	10.660	3,083,737
2023-06-16	10.600	10.760	10.550	10.630	10.630	4,242,000
2023-06-15	10.940	10.950	10.200	10.580	10.580	6,585,900
2023-06-14	10.910	10.970	10.820	10.920	10.920	2,996,885
2023-06-13	10.800	11.000	10.690	10.920	10.920	4,885,101
2023-06-12	10.390	10.900	10.390	10.800	10.800	6,994,435
2023-06-09	10.320	10.470	10.250	10.440	10.440	3,032,901
2023-06-08	10.550	10.550	10.270	10.310	10.310	3,265,700
2023-06-07	10.450	10.570	10.250	10.490	10.490	4,028,784
2023-06-06	10.860	10.930	10.470	10.470	10.470	4,779,800
2023-06-05	10.830	11.050	10.730	10.860	10.860	7,740,937
2023-06-02	10.400	10.900	10.380	10.780	10.780	7,943,400
2023-06-01	10.170	10.650	10.090	10.430	10.430	5,344,558
2023-05-31	10.210	10.240	10.120	10.170	10.170	1,935,200
2023-05-30	10.280	10.300	10.050	10.190	10.190	2,600,192
2023-05-29	10.240	10.390	10.210	10.220	10.220	2,991,642
2023-05-26	10.200	10.250	10.110	10.210	10.210	2,079,642
2023-05-25	10.200	10.280	10.100	10.200	10.200	2,300,800
2023-05-24	10.260	10.330	10.180	10.250	10.250	1,849,143
2023-05-23	10.310	10.390	10.260	10.260	10.260	2,280,800
2023-05-22	10.450	10.520	10.330	10.370	10.370	2,630,500
2023-05-19	10.320	10.480	10.250	10.470	10.470	3,998,094
2023-05-18	10.240	10.350	10.240	10.320	10.320	3,563,960
2023-05-17	10.050	10.270	9.960	10.270	10.270	4,625,277
2023-05-16	10.240	10.280	10.070	10.110	10.110	2,785,551
2023-05-15	10.100	10.250	10.000	10.240	10.240	3,746,693
2023-05-12	10.290	10.320	10.100	10.120	10.120	2,649,300
2023-05-11	10.220	10.370	10.220	10.300	10.300	2,699,300
2023-05-10	10.190	10.230	10.100	10.220	10.220	2,788,000
2023-05-09	10.430	10.430	10.140	10.140	10.140	5,559,700
2023-05-08	10.320	10.460	10.300	10.430	10.430	3,593,980
2023-05-05	10.500	10.530	10.260	10.350	10.350	4,861,300
2023-05-04	10.280	10.570	10.230	10.480	10.480	5,485,400
2023-04-28	10.280	10.340	10.180	10.340	10.340	4,418,300
2023-04-27	10.200	10.340	10.080	10.240	10.240	4,354,810

← NewerPage 14 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.