Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	10.910	12.100	10.910	11.290	11.290	20,253,671
2022-01-26	10.660	11.140	10.600	11.000	11.000	4,978,062
2022-01-25	11.130	11.380	10.670	10.680	10.680	6,080,049
2022-01-24	11.000	11.160	10.900	11.130	11.130	3,197,363
2022-01-21	11.300	11.300	10.900	11.010	11.010	7,068,710
2022-01-20	11.670	11.810	11.210	11.340	11.340	8,147,200
2022-01-19	11.980	12.050	11.650	11.730	11.730	5,105,703
2022-01-18	12.250	12.320	11.840	11.980	11.980	8,613,322
2022-01-17	11.980	12.350	11.910	12.260	12.260	6,490,944
2022-01-14	12.100	12.210	12.010	12.040	12.040	4,895,700
2022-01-13	12.250	12.300	12.120	12.120	12.120	4,280,728
2022-01-12	12.080	12.270	12.080	12.250	12.250	4,726,600
2022-01-11	12.050	12.180	12.000	12.070	12.070	3,903,900
2022-01-10	11.960	12.150	11.780	12.050	12.050	4,654,201
2022-01-07	12.290	12.360	12.000	12.030	12.030	6,682,900
2022-01-06	11.890	12.540	11.870	12.290	12.290	8,606,847
2022-01-05	12.500	12.600	11.960	11.960	11.960	10,104,500
2022-01-04	12.420	12.580	12.150	12.540	12.540	9,647,201
2021-12-31	12.450	12.550	12.380	12.420	12.420	8,340,684
2021-12-30	12.140	12.900	12.070	12.530	12.530	15,953,193
2021-12-29	12.100	12.330	12.050	12.140	12.140	7,785,414
2021-12-28	12.040	12.110	11.910	12.100	12.100	5,638,300
2021-12-27	11.730	12.050	11.660	12.040	12.040	7,281,033
2021-12-24	12.270	12.370	11.850	11.860	11.860	10,945,100
2021-12-23	12.230	12.360	12.220	12.300	12.300	7,903,397
2021-12-22	12.300	12.570	12.230	12.490	12.490	9,134,100
2021-12-21	12.570	12.600	12.330	12.450	12.450	8,155,800
2021-12-20	12.450	12.700	12.200	12.570	12.570	11,268,900
2021-12-17	13.080	13.100	12.510	12.510	12.510	17,099,099
2021-12-16	13.150	13.240	12.950	13.150	13.150	12,513,512
2021-12-15	13.060	13.170	12.700	13.130	13.130	19,405,481
2021-12-14	13.400	13.580	13.060	13.060	13.060	15,996,081
2021-12-13	13.650	13.660	13.080	13.400	13.400	15,898,730
2021-12-10	13.680	13.800	13.400	13.670	13.670	13,023,550
2021-12-09	14.010	14.180	13.650	13.790	13.790	18,294,300
2021-12-08	13.420	14.560	13.270	14.230	14.230	25,630,770
2021-12-07	13.820	13.880	13.250	13.330	13.330	17,043,300
2021-12-06	13.570	13.950	13.420	13.790	13.790	18,634,276
2021-12-03	13.500	14.020	13.230	13.570	13.570	24,270,019
2021-12-02	13.730	13.830	13.100	13.300	13.300	27,577,068
2021-12-01	13.120	13.970	13.020	13.860	13.860	46,893,536
2021-11-30	11.940	13.040	11.860	13.040	13.040	37,871,303
2021-11-29	11.800	12.030	11.590	11.850	11.850	8,664,700
2021-11-26	12.300	12.360	11.910	11.990	11.990	11,052,544
2021-11-25	12.420	12.600	12.320	12.340	12.340	7,295,188
2021-11-24	12.560	12.900	12.430	12.450	12.450	9,082,448
2021-11-23	12.700	12.870	12.560	12.560	12.560	8,250,130
2021-11-22	12.620	12.800	12.380	12.700	12.700	9,120,218
2021-11-19	12.450	12.640	12.300	12.580	12.580	8,852,870
2021-11-18	12.510	12.540	12.210	12.430	12.430	8,665,210
2021-11-17	12.280	12.650	12.240	12.430	12.430	11,621,500
2021-11-16	12.950	13.100	12.390	12.460	12.460	13,763,560
2021-11-15	12.900	13.220	12.620	13.080	13.080	13,557,531
2021-11-12	12.600	13.090	12.520	12.910	12.910	14,838,104
2021-11-11	12.520	12.670	12.390	12.640	12.640	10,948,903
2021-11-10	12.300	12.960	12.250	12.520	12.520	17,479,646
2021-11-09	12.060	12.450	11.860	12.360	12.360	15,859,772
2021-11-08	12.070	12.480	11.960	12.140	12.140	13,251,592
2021-11-05	12.020	12.230	11.930	12.150	12.150	13,852,422
2021-11-04	12.020	12.240	11.840	12.080	12.080	16,331,551

← NewerPage 20 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.