Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	9.610	10.550	9.460	10.200	10.200	12,514,206
2022-04-29	9.260	9.810	9.260	9.600	9.600	8,632,110
2022-04-28	10.400	10.400	9.450	9.450	9.450	8,576,700
2022-04-27	10.410	10.610	9.500	10.500	10.500	8,305,252
2022-04-26	10.840	11.050	10.400	10.520	10.520	5,413,200
2022-04-25	11.130	11.230	10.640	10.830	10.830	6,568,300
2022-04-22	11.410	11.440	11.140	11.200	11.200	6,975,500
2022-04-21	12.290	12.700	11.500	11.500	11.500	8,446,200
2022-04-20	12.370	12.730	12.240	12.320	12.320	6,127,780
2022-04-19	11.830	12.560	11.810	12.480	12.480	10,565,900
2022-04-18	11.840	12.040	11.600	11.900	11.900	3,694,100
2022-04-15	12.010	12.010	11.610	11.870	11.870	6,363,946
2022-04-14	11.890	12.190	11.720	12.130	12.130	7,681,000
2022-04-13	11.850	12.160	11.700	11.950	11.950	5,484,800
2022-04-12	11.750	11.910	11.460	11.900	11.900	5,903,328
2022-04-11	12.330	12.330	11.420	11.760	11.760	16,313,002
2022-04-08	12.610	12.640	12.240	12.410	12.410	6,654,520
2022-04-07	12.920	13.070	12.600	12.600	12.600	6,183,700
2022-04-06	12.750	13.060	12.570	13.030	13.030	8,249,500
2022-04-01	12.550	12.960	12.350	12.800	12.800	9,113,800
2022-03-31	12.660	12.680	12.440	12.500	12.500	5,706,900
2022-03-30	12.520	12.710	12.520	12.680	12.680	6,433,131
2022-03-29	12.560	12.760	12.460	12.580	12.580	6,770,670
2022-03-28	12.720	12.840	12.520	12.610	12.610	7,523,970
2022-03-25	12.720	13.250	12.640	12.810	12.810	10,747,700
2022-03-24	12.860	12.970	12.630	12.790	12.790	8,324,800
2022-03-23	13.050	13.080	12.770	12.910	12.910	8,076,100
2022-03-22	13.100	13.240	12.910	12.950	12.950	9,375,371
2022-03-21	13.130	13.270	12.730	13.130	13.130	17,629,536
2022-03-18	12.500	13.160	12.410	13.020	13.020	18,668,370
2022-03-17	12.560	12.840	12.390	12.450	12.450	14,341,784
2022-03-16	12.230	12.500	11.850	12.490	12.490	13,416,272
2022-03-15	11.950	12.770	11.450	11.990	11.990	17,512,180
2022-03-14	12.150	12.250	11.930	12.110	12.110	6,169,621
2022-03-11	11.860	12.250	11.720	12.140	12.140	5,896,244
2022-03-10	12.220	12.340	11.930	12.010	12.010	8,306,268
2022-03-09	12.030	12.140	11.280	11.900	11.900	9,982,463
2022-03-08	12.280	12.280	11.900	11.920	11.920	10,156,452
2022-03-07	12.480	12.650	12.200	12.410	12.410	8,161,249
2022-03-04	12.100	13.170	12.060	12.500	12.500	17,106,098
2022-03-03	12.400	12.480	12.190	12.200	12.200	7,706,878
2022-03-02	12.370	12.530	12.240	12.430	12.430	9,793,305
2022-03-01	12.070	12.400	11.950	12.380	12.380	10,932,479
2022-02-28	11.740	12.160	11.740	12.070	12.070	9,996,528
2022-02-25	11.650	11.940	11.650	11.700	11.700	6,275,348
2022-02-24	11.700	12.100	11.550	11.860	11.860	12,749,967
2022-02-23	11.350	11.780	11.210	11.700	11.700	7,119,501
2022-02-22	11.430	11.560	11.330	11.400	11.400	4,005,901
2022-02-21	11.470	11.520	11.320	11.340	11.340	3,329,292
2022-02-18	11.440	11.580	11.390	11.460	11.460	2,676,653
2022-02-17	11.620	11.700	11.480	11.510	11.510	3,688,100
2022-02-16	11.500	11.680	11.410	11.620	11.620	3,500,268
2022-02-15	11.560	11.570	11.200	11.510	11.510	3,356,698
2022-02-14	11.500	11.760	11.350	11.470	11.470	4,332,798
2022-02-11	11.720	11.790	11.540	11.550	11.550	3,949,488
2022-02-10	11.770	11.920	11.620	11.850	11.850	5,024,914
2022-02-09	11.690	11.810	11.600	11.790	11.790	5,502,909
2022-02-08	11.700	11.730	11.530	11.710	11.710	3,891,700
2022-02-07	11.770	11.920	11.600	11.700	11.700	6,807,314
2022-01-28	11.350	11.930	11.120	11.680	11.680	12,501,550

← NewerPage 19 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.