Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-03 | 12.370 | 12.370 | 11.880 | 12.020 | 12.020 | 23,967,153 |
| 2021-11-02 | 11.320 | 12.400 | 11.290 | 12.400 | 12.400 | 13,612,214 |
| 2021-11-01 | 10.900 | 11.400 | 10.900 | 11.270 | 11.270 | 8,899,100 |
| 2021-10-29 | 10.740 | 11.200 | 10.670 | 10.980 | 10.980 | 8,119,121 |
| 2021-10-28 | 10.920 | 11.080 | 10.660 | 10.720 | 10.720 | 6,675,313 |
| 2021-10-27 | 11.370 | 11.430 | 11.040 | 11.060 | 11.060 | 8,933,000 |
| 2021-10-26 | 11.320 | 11.450 | 11.290 | 11.390 | 11.390 | 7,245,501 |
| 2021-10-25 | 11.320 | 11.470 | 11.090 | 11.260 | 11.260 | 7,207,142 |
| 2021-10-22 | 11.510 | 11.590 | 11.310 | 11.330 | 11.330 | 6,309,800 |
| 2021-10-21 | 11.910 | 11.930 | 11.460 | 11.520 | 11.520 | 9,101,296 |
| 2021-10-20 | 11.880 | 12.030 | 11.650 | 11.830 | 11.830 | 7,062,400 |
| 2021-10-19 | 11.840 | 11.940 | 11.700 | 11.850 | 11.850 | 5,651,196 |
| 2021-10-18 | 11.770 | 11.870 | 11.560 | 11.840 | 11.840 | 6,431,200 |
| 2021-10-15 | 11.870 | 11.960 | 11.620 | 11.780 | 11.780 | 7,827,769 |
| 2021-10-14 | 11.940 | 12.200 | 11.880 | 12.120 | 12.120 | 6,256,701 |
← NewerPage 21 of 21 · 1,217 trading days
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.