Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.080	12.180	11.930	12.130	12.130	6,755,130
2023-01-30	11.550	12.140	11.540	12.130	12.130	13,249,554
2023-01-20	11.360	11.510	11.360	11.490	11.490	4,125,003
2023-01-19	11.390	11.460	11.310	11.400	11.400	3,463,603
2023-01-18	11.340	11.450	11.280	11.390	11.390	3,058,397
2023-01-17	11.380	11.420	11.290	11.340	11.340	3,876,000
2023-01-16	11.500	11.530	11.200	11.390	11.390	7,229,500
2023-01-13	11.430	11.550	11.340	11.380	11.380	5,485,400
2023-01-12	11.490	11.660	11.300	11.430	11.430	7,557,500
2023-01-11	11.250	11.660	11.200	11.490	11.490	13,384,966
2023-01-10	10.750	11.620	10.710	11.380	11.380	17,096,200
2023-01-09	10.660	10.980	10.530	10.780	10.780	9,992,534
2023-01-06	11.050	11.180	10.580	10.620	10.620	14,515,020
2023-01-05	10.470	10.560	10.390	10.500	10.500	2,697,800
2023-01-04	10.450	10.550	10.380	10.470	10.470	3,275,800
2023-01-03	10.250	10.460	10.160	10.460	10.460	4,339,808
2022-12-30	10.020	10.280	9.970	10.160	10.160	4,169,100
2022-12-29	10.000	10.080	9.910	10.020	10.020	2,415,700
2022-12-28	10.090	10.130	9.990	10.010	10.010	2,600,000
2022-12-27	10.170	10.220	10.030	10.150	10.150	2,864,737
2022-12-26	10.020	10.200	10.010	10.160	10.160	3,185,500
2022-12-23	9.980	10.090	9.810	10.020	10.020	3,339,374
2022-12-22	10.160	10.250	9.980	10.010	10.010	4,377,000
2022-12-21	10.140	10.230	9.970	10.060	10.060	5,044,701
2022-12-20	10.340	10.420	10.100	10.120	10.120	5,386,101
2022-12-19	10.610	10.620	10.320	10.340	10.340	4,491,300
2022-12-16	10.700	10.750	10.490	10.560	10.560	4,859,448
2022-12-15	11.000	11.030	10.770	10.820	10.820	5,409,100
2022-12-14	10.850	11.120	10.750	11.080	11.080	8,020,400
2022-12-13	10.810	10.920	10.670	10.710	10.710	4,805,900
2022-12-12	10.830	10.980	10.780	10.810	10.810	4,887,200
2022-12-09	11.070	11.140	10.880	10.990	10.990	4,146,211
2022-12-08	11.290	11.290	11.020	11.080	11.080	5,885,018
2022-12-07	11.940	11.940	11.180	11.300	11.300	12,796,549
2022-12-06	11.460	11.850	11.360	11.820	11.820	10,455,803
2022-12-05	11.330	11.650	11.330	11.470	11.470	6,354,249
2022-12-02	11.520	11.580	11.190	11.300	11.300	6,193,309
2022-12-01	11.330	11.590	11.300	11.530	11.530	7,905,871
2022-11-30	11.130	11.360	10.990	11.220	11.220	8,536,860
2022-11-29	10.640	10.980	10.640	10.920	10.920	4,833,975
2022-11-28	10.730	10.730	10.450	10.620	10.620	5,377,160
2022-11-25	10.800	10.890	10.690	10.750	10.750	4,353,100
2022-11-24	10.930	11.020	10.800	10.830	10.830	4,779,076
2022-11-23	11.150	11.200	10.760	10.930	10.930	6,934,500
2022-11-22	11.300	11.530	11.130	11.150	11.150	4,979,600
2022-11-21	11.400	11.400	11.100	11.360	11.360	4,901,000
2022-11-18	11.690	11.750	11.400	11.410	11.410	5,176,308
2022-11-17	11.570	11.700	11.180	11.690	11.690	7,265,200
2022-11-16	11.630	11.850	11.500	11.580	11.580	9,009,500
2022-11-15	11.800	12.000	11.600	11.700	11.700	10,985,999
2022-11-14	12.150	12.570	11.400	11.630	11.630	16,660,500
2022-11-11	12.030	12.380	11.970	12.150	12.150	7,430,030
2022-11-10	11.980	12.070	11.850	11.940	11.940	4,892,275
2022-11-09	11.820	12.240	11.750	12.100	12.100	7,481,501
2022-11-08	11.770	11.860	11.650	11.750	11.750	4,122,804
2022-11-07	11.880	11.980	11.720	11.820	11.820	4,887,905
2022-11-04	11.760	12.050	11.730	11.860	11.860	5,787,377
2022-11-03	11.710	11.900	11.580	11.770	11.770	5,430,600
2022-11-02	11.550	12.080	11.330	11.710	11.710	11,357,400
2022-11-01	11.350	11.570	11.120	11.520	11.520	8,432,711

← NewerPage 16 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.