Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.980	13.000	12.510	12.600	12.600	12,867,325
2022-07-28	13.000	13.490	12.680	12.970	12.970	20,236,427
2022-07-27	12.740	13.060	12.600	12.890	12.890	15,628,451
2022-07-26	12.300	13.160	12.200	12.910	12.910	25,227,172
2022-07-25	11.610	12.660	11.530	12.220	12.220	22,636,157
2022-07-22	11.280	11.710	11.220	11.610	11.610	14,242,973
2022-07-21	11.680	11.790	11.270	11.280	11.280	21,515,394
2022-07-20	10.730	11.750	10.710	11.750	11.750	24,187,657
2022-07-19	10.590	10.710	10.470	10.680	10.680	5,293,008
2022-07-18	10.430	10.680	10.340	10.600	10.600	5,246,501
2022-07-15	10.510	10.750	10.320	10.430	10.430	7,104,002
2022-07-14	10.210	10.450	10.210	10.320	10.320	4,956,700
2022-07-13	10.180	10.280	10.140	10.260	10.260	3,745,384
2022-07-12	10.580	10.580	10.150	10.180	10.180	5,930,100
2022-07-11	10.700	10.920	10.460	10.570	10.570	6,820,300
2022-07-08	10.630	10.870	10.510	10.760	10.760	8,656,065
2022-07-07	10.100	10.880	10.040	10.640	10.640	15,576,502
2022-07-06	10.370	10.390	9.890	9.970	9.970	14,109,451
2022-07-05	10.600	10.610	10.250	10.370	10.370	6,965,610
2022-07-04	10.730	10.750	10.450	10.570	10.570	7,236,600
2022-07-01	10.890	10.990	10.640	10.690	10.690	7,481,171
2022-06-30	10.880	11.190	10.820	10.850	10.850	9,781,052
2022-06-29	11.400	11.460	10.800	10.840	10.840	11,361,822
2022-06-28	11.320	11.620	11.250	11.450	11.450	6,812,001
2022-06-27	11.440	11.530	11.240	11.360	11.360	5,344,800
2022-06-24	11.540	11.700	11.350	11.380	11.380	6,461,100
2022-06-23	11.160	11.500	11.100	11.460	11.460	6,397,687
2022-06-22	11.280	11.410	11.130	11.160	11.160	4,754,745
2022-06-21	11.510	11.510	11.140	11.300	11.300	6,049,950
2022-06-20	11.580	11.690	11.350	11.520	11.520	6,454,831
2022-06-17	11.720	11.830	11.480	11.570	11.570	7,962,845
2022-06-16	11.660	11.880	11.580	11.840	11.840	8,214,996
2022-06-15	11.840	12.070	11.620	11.670	11.670	10,850,646
2022-06-14	12.150	12.180	11.690	11.820	11.820	11,395,546
2022-06-13	11.330	12.240	11.220	12.140	12.140	14,375,374
2022-06-10	11.220	11.590	11.130	11.320	11.320	5,695,301
2022-06-09	11.480	11.720	11.170	11.210	11.210	6,526,400
2022-06-08	11.630	11.830	11.410	11.510	11.510	9,167,700
2022-06-07	11.530	11.910	11.470	11.720	11.720	8,913,200
2022-06-06	11.330	11.630	11.300	11.430	11.430	8,133,200
2022-06-02	11.180	11.470	11.000	11.370	11.370	8,269,901
2022-06-01	10.640	11.440	10.580	11.180	11.180	10,954,313
2022-05-31	10.450	10.780	10.390	10.630	10.630	6,562,800
2022-05-30	10.410	10.530	10.190	10.490	10.490	5,668,800
2022-05-27	10.600	10.680	10.180	10.300	10.300	6,800,600
2022-05-26	10.370	10.870	10.100	10.490	10.490	8,745,800
2022-05-25	10.440	10.750	10.350	10.390	10.390	9,269,528
2022-05-24	11.150	11.160	10.340	10.350	10.350	8,550,717
2022-05-23	11.150	11.150	10.910	11.050	11.050	4,533,500
2022-05-20	11.110	11.350	11.050	11.120	11.120	4,703,313
2022-05-19	11.170	11.240	10.980	11.140	11.140	5,247,715
2022-05-18	11.090	11.560	11.050	11.240	11.240	10,783,150
2022-05-17	11.360	11.360	10.920	11.130	11.130	6,408,400
2022-05-16	10.920	11.580	10.810	11.240	11.240	11,234,480
2022-05-13	10.690	11.490	10.620	11.280	11.280	15,059,994
2022-05-12	11.010	11.060	10.480	10.650	10.650	20,435,911
2022-05-11	10.560	11.590	10.310	11.500	11.500	21,496,321
2022-05-10	10.440	10.840	10.400	10.540	10.540	7,203,900
2022-05-09	10.200	10.570	10.080	10.560	10.560	7,493,410
2022-05-06	10.000	10.150	9.810	10.090	10.090	9,099,700

← NewerPage 18 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.