Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.240	10.380	10.100	10.200	10.200	6,635,735
2023-04-25	10.450	10.570	10.090	10.240	10.240	6,924,125
2023-04-24	10.850	11.130	10.300	10.490	10.490	12,821,051
2023-04-21	11.260	11.700	11.100	11.130	11.130	8,866,792
2023-04-20	11.310	11.310	11.110	11.260	11.260	3,689,238
2023-04-19	11.380	11.380	11.250	11.260	11.260	3,484,700
2023-04-18	11.490	11.570	11.260	11.370	11.370	4,738,500
2023-04-17	11.630	11.750	11.370	11.550	11.550	6,267,300
2023-04-14	11.580	11.760	11.560	11.640	11.640	3,715,800
2023-04-13	11.710	11.790	11.560	11.570	11.570	4,106,600
2023-04-12	11.660	11.770	11.560	11.630	11.630	4,802,268
2023-04-11	12.020	12.050	11.590	11.680	11.680	6,921,000
2023-04-10	12.040	12.300	11.850	11.930	11.930	9,713,241
2023-04-07	11.950	12.020	11.820	11.900	11.900	5,835,197
2023-04-06	11.900	12.080	11.730	11.950	11.950	9,868,193
2023-04-04	11.370	12.040	11.300	11.880	11.880	14,454,101
2023-04-03	11.130	11.460	11.050	11.410	11.410	6,295,400
2023-03-31	11.010	11.150	10.930	11.130	11.130	3,662,200
2023-03-30	11.020	11.040	10.850	10.970	10.970	3,796,420
2023-03-29	11.050	11.100	10.950	11.050	11.050	3,710,447
2023-03-28	11.290	11.300	11.020	11.040	11.040	5,159,400
2023-03-27	11.350	11.440	11.000	11.280	11.280	4,819,200
2023-03-24	11.310	11.410	11.260	11.350	11.350	3,045,800
2023-03-23	11.350	11.390	11.200	11.330	11.330	4,686,600
2023-03-22	11.470	11.480	11.330	11.450	11.450	3,897,000
2023-03-21	11.130	11.560	11.030	11.430	11.430	5,984,300
2023-03-20	11.090	11.200	10.900	11.000	11.000	4,833,088
2023-03-17	11.040	11.240	11.030	11.090	11.090	4,635,200
2023-03-16	11.420	11.470	10.920	10.930	10.930	7,253,250
2023-03-15	11.400	11.520	11.330	11.510	11.510	4,848,897
2023-03-14	11.620	11.650	11.160	11.350	11.350	7,922,453
2023-03-13	11.750	11.870	11.580	11.660	11.660	5,679,800
2023-03-10	11.850	11.990	11.790	11.800	11.800	5,971,900
2023-03-09	12.220	12.240	11.780	11.940	11.940	9,465,901
2023-03-08	12.120	12.300	12.020	12.150	12.150	8,763,353
2023-03-07	12.660	12.690	12.110	12.140	12.140	13,754,616
2023-03-06	12.150	12.920	12.070	12.700	12.700	21,826,519
2023-03-03	11.790	12.060	11.790	11.960	11.960	7,213,253
2023-03-02	11.860	11.970	11.800	11.840	11.840	4,608,952
2023-03-01	11.920	11.920	11.750	11.890	11.890	4,387,200
2023-02-28	11.760	11.930	11.750	11.930	11.930	4,569,410
2023-02-27	11.900	12.060	11.730	11.760	11.760	5,822,300
2023-02-24	11.800	12.040	11.790	11.940	11.940	7,076,948
2023-02-23	11.850	12.080	11.700	11.720	11.720	7,034,001
2023-02-22	11.640	11.830	11.590	11.810	11.810	5,372,901
2023-02-21	11.650	11.780	11.520	11.700	11.700	4,392,298
2023-02-20	11.610	11.650	11.460	11.600	11.600	4,965,600
2023-02-17	11.560	11.790	11.510	11.610	11.610	5,326,600
2023-02-16	11.800	12.030	11.450	11.570	11.570	9,172,600
2023-02-15	11.800	11.840	11.710	11.810	11.810	3,760,592
2023-02-14	11.860	11.870	11.730	11.800	11.800	4,565,845
2023-02-13	11.750	11.870	11.720	11.790	11.790	4,888,316
2023-02-10	11.810	11.910	11.700	11.760	11.760	4,524,284
2023-02-09	11.790	11.820	11.680	11.820	11.820	4,463,696
2023-02-08	11.810	11.860	11.000	11.730	11.730	6,016,202
2023-02-07	11.670	11.820	11.620	11.810	11.810	4,659,500
2023-02-06	11.670	11.820	11.580	11.650	11.650	5,798,105
2023-02-03	11.860	11.880	11.590	11.670	11.670	8,244,783
2023-02-02	11.800	12.080	11.760	11.850	11.850	16,781,434
2023-02-01	12.210	12.370	12.080	12.190	12.190	6,198,488

← NewerPage 15 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.