Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6.500 | 6.790 | 6.480 | 6.690 | 6.690 | 12,395,322 |
| 2026-07-15 | 6.400 | 6.730 | 6.390 | 6.570 | 6.570 | 11,512,900 |
| 2026-07-14 | 6.500 | 6.540 | 6.310 | 6.460 | 6.460 | 14,270,422 |
| 2026-07-13 | 7.100 | 7.160 | 6.470 | 6.500 | 6.500 | 21,808,117 |
| 2026-07-10 | 6.940 | 7.380 | 6.910 | 7.130 | 7.130 | 24,901,600 |
| 2026-07-09 | 6.980 | 7.260 | 6.720 | 6.980 | 6.980 | 17,031,889 |
| 2026-07-08 | 7.350 | 7.380 | 6.920 | 6.970 | 6.970 | 17,225,000 |
| 2026-07-07 | 7.550 | 7.730 | 7.290 | 7.310 | 7.310 | 21,300,781 |
| 2026-07-06 | 7.820 | 7.990 | 7.460 | 7.690 | 7.690 | 44,632,320 |
| 2026-07-03 | 7.910 | 8.140 | 7.450 | 8.140 | 8.140 | 24,430,699 |
| 2026-07-02 | 6.680 | 7.400 | 6.660 | 7.400 | 7.400 | 12,189,801 |
| 2026-07-01 | 6.500 | 6.850 | 6.500 | 6.730 | 6.730 | 10,046,100 |
| 2026-06-30 | 6.510 | 6.650 | 6.490 | 6.570 | 6.570 | 6,263,300 |
| 2026-06-29 | 6.620 | 6.620 | 6.340 | 6.510 | 6.510 | 7,721,992 |
| 2026-06-26 | 6.750 | 6.760 | 6.480 | 6.580 | 6.580 | 7,837,000 |
| 2026-06-25 | 6.890 | 6.920 | 6.700 | 6.750 | 6.750 | 6,863,502 |
| 2026-06-24 | 7.150 | 7.150 | 6.810 | 6.930 | 6.930 | 7,752,700 |
| 2026-06-23 | 7.030 | 7.260 | 6.980 | 7.160 | 7.160 | 7,411,900 |
| 2026-06-22 | 7.110 | 7.130 | 6.800 | 7.120 | 7.120 | 8,999,400 |
| 2026-06-18 | 7.120 | 7.200 | 6.960 | 7.100 | 7.100 | 5,681,502 |
| 2026-06-17 | 7.270 | 7.300 | 7.060 | 7.110 | 7.110 | 6,515,185 |
| 2026-06-16 | 7.240 | 7.340 | 7.150 | 7.300 | 7.300 | 6,490,900 |
| 2026-06-15 | 7.270 | 7.390 | 7.160 | 7.220 | 7.220 | 7,278,696 |
| 2026-06-12 | 7.140 | 7.400 | 7.120 | 7.240 | 7.240 | 9,516,800 |
| 2026-06-11 | 7.060 | 7.120 | 6.930 | 7.060 | 7.060 | 6,363,788 |
| 2026-06-10 | 7.130 | 7.300 | 6.970 | 7.070 | 7.070 | 7,710,000 |
| 2026-06-09 | 7.140 | 7.180 | 7.030 | 7.120 | 7.120 | 5,676,701 |
| 2026-06-08 | 7.280 | 7.380 | 6.930 | 7.070 | 7.070 | 9,816,100 |
| 2026-06-05 | 7.310 | 7.520 | 7.200 | 7.430 | 7.430 | 7,959,301 |
| 2026-06-04 | 7.480 | 7.500 | 7.280 | 7.360 | 7.360 | 4,619,789 |
| 2026-06-03 | 7.540 | 7.600 | 7.420 | 7.490 | 7.490 | 4,824,600 |
| 2026-06-02 | 7.640 | 7.690 | 7.450 | 7.530 | 7.530 | 6,358,200 |
| 2026-06-01 | 7.490 | 7.710 | 7.400 | 7.650 | 7.650 | 6,542,100 |
| 2026-05-29 | 7.730 | 7.770 | 7.460 | 7.490 | 7.490 | 7,268,062 |
| 2026-05-28 | 7.680 | 7.810 | 7.530 | 7.740 | 7.740 | 7,891,700 |
| 2026-05-27 | 7.820 | 7.920 | 7.600 | 7.670 | 7.670 | 8,440,600 |
| 2026-05-26 | 8.080 | 8.080 | 7.760 | 7.870 | 7.870 | 8,672,300 |
| 2026-05-25 | 8.210 | 8.290 | 8.000 | 8.080 | 8.080 | 8,877,800 |
| 2026-05-22 | 8.150 | 8.260 | 8.030 | 8.200 | 8.200 | 7,671,000 |
| 2026-05-21 | 8.300 | 8.430 | 8.070 | 8.090 | 8.090 | 8,262,200 |
| 2026-05-20 | 8.420 | 8.430 | 8.220 | 8.270 | 8.270 | 6,608,300 |
| 2026-05-19 | 8.400 | 8.470 | 8.260 | 8.450 | 8.450 | 7,901,201 |
| 2026-05-18 | 8.470 | 8.520 | 8.290 | 8.400 | 8.400 | 10,908,600 |
| 2026-05-15 | 8.750 | 8.780 | 8.410 | 8.500 | 8.500 | 12,700,190 |
| 2026-05-14 | 8.970 | 9.010 | 8.650 | 8.700 | 8.700 | 13,819,600 |
| 2026-05-13 | 8.750 | 9.060 | 8.630 | 8.880 | 8.880 | 13,373,590 |
| 2026-05-12 | 8.990 | 9.000 | 8.690 | 8.750 | 8.750 | 11,791,890 |
| 2026-05-11 | 9.030 | 9.180 | 8.890 | 9.010 | 9.010 | 9,983,407 |
| 2026-05-08 | 8.800 | 9.030 | 8.680 | 9.020 | 9.020 | 11,809,700 |
| 2026-05-07 | 8.830 | 8.870 | 8.730 | 8.810 | 8.810 | 8,828,700 |
| 2026-05-06 | 8.850 | 9.060 | 8.760 | 8.800 | 8.800 | 13,940,300 |
| 2026-04-30 | 9.190 | 9.230 | 8.730 | 8.820 | 8.820 | 19,331,600 |
| 2026-04-29 | 9.330 | 9.470 | 9.270 | 9.360 | 9.360 | 7,589,398 |
| 2026-04-28 | 9.450 | 9.450 | 9.240 | 9.310 | 9.310 | 8,077,602 |
| 2026-04-27 | 9.380 | 9.540 | 9.170 | 9.510 | 9.510 | 8,679,800 |
| 2026-04-24 | 9.480 | 9.490 | 9.210 | 9.300 | 9.300 | 6,282,300 |
| 2026-04-23 | 9.700 | 9.840 | 9.430 | 9.470 | 9.470 | 7,122,400 |
| 2026-04-22 | 9.660 | 9.790 | 9.600 | 9.720 | 9.720 | 7,720,600 |
| 2026-04-21 | 9.750 | 9.840 | 9.640 | 9.720 | 9.720 | 9,298,997 |
| 2026-04-20 | 9.850 | 9.920 | 9.720 | 9.800 | 9.800 | 10,577,490 |
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.