Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.650	9.830	9.620	9.800	9.800	6,977,498
2026-04-16	9.680	9.720	9.590	9.690	9.690	6,662,600
2026-04-15	9.780	9.950	9.660	9.690	9.690	12,321,500
2026-04-14	9.630	9.790	9.560	9.780	9.780	9,614,100
2026-04-13	9.430	9.600	9.370	9.580	9.580	6,975,596
2026-04-10	9.360	9.530	9.350	9.440	9.440	7,809,496
2026-04-09	9.320	9.410	9.200	9.300	9.300	7,032,600
2026-04-08	9.200	9.340	9.200	9.330	9.330	7,405,801
2026-04-07	8.910	9.130	8.900	9.090	9.090	5,619,800
2026-04-03	9.180	9.180	8.870	8.900	8.900	6,609,600
2026-04-02	9.240	9.300	9.050	9.120	9.120	6,338,500
2026-04-01	9.270	9.300	9.140	9.230	9.230	6,027,500
2026-03-31	9.310	9.420	9.150	9.160	9.160	8,360,000
2026-03-30	9.390	9.570	9.220	9.340	9.340	11,451,100
2026-03-27	8.850	9.450	8.800	9.420	9.420	16,160,530
2026-03-26	9.220	9.230	8.920	8.950	8.950	9,974,400
2026-03-25	9.050	9.230	9.000	9.210	9.210	15,289,500
2026-03-24	8.820	9.100	8.570	9.080	9.080	20,974,881
2026-03-23	9.180	9.210	8.530	8.580	8.580	25,866,301
2026-03-20	10.490	10.550	9.410	9.410	9.410	39,598,699
2026-03-19	9.920	10.810	9.870	10.460	10.460	38,066,594
2026-03-18	9.890	10.040	9.760	10.020	10.020	7,588,600
2026-03-17	10.160	10.190	9.840	9.860	9.860	8,139,300
2026-03-16	10.140	10.160	9.900	10.130	10.130	10,464,280
2026-03-13	10.180	10.250	10.050	10.100	10.100	10,510,100
2026-03-12	10.570	10.570	10.170	10.190	10.190	13,747,010
2026-03-11	10.780	10.800	10.530	10.580	10.580	9,122,200
2026-03-10	10.680	10.890	10.680	10.770	10.770	9,330,197
2026-03-09	11.020	11.040	10.420	10.630	10.630	17,249,660
2026-03-06	10.890	11.200	10.850	11.110	11.110	10,618,410
2026-03-05	11.110	11.140	10.900	10.980	10.980	10,229,900
2026-03-04	10.860	11.140	10.710	10.980	10.980	14,542,900
2026-03-03	11.450	11.550	10.870	10.890	10.890	22,141,289
2026-03-02	11.450	11.610	11.240	11.400	11.400	28,942,301
2026-02-27	11.230	11.340	11.130	11.320	11.320	13,586,200
2026-02-26	11.150	11.270	11.100	11.240	11.240	9,058,500
2026-02-25	11.160	11.250	11.080	11.140	11.140	10,280,100
2026-02-24	10.920	11.240	10.880	11.200	11.200	14,924,200
2026-02-13	10.700	11.030	10.690	10.870	10.870	10,902,280
2026-02-12	10.750	10.850	10.630	10.750	10.750	8,674,650
2026-02-11	10.790	10.870	10.720	10.740	10.740	5,749,801
2026-02-10	10.720	10.950	10.670	10.800	10.800	7,225,500
2026-02-09	10.710	10.900	10.630	10.780	10.780	8,372,001
2026-02-06	10.530	10.730	10.500	10.630	10.630	7,054,128
2026-02-05	10.700	10.940	10.600	10.630	10.630	8,316,260
2026-02-04	10.460	10.950	10.430	10.770	10.770	12,334,200
2026-02-03	10.410	10.530	10.210	10.530	10.530	11,006,800
2026-02-02	10.610	10.680	10.320	10.340	10.340	12,385,200
2026-01-30	10.800	10.860	10.410	10.650	10.650	13,044,900
2026-01-29	11.180	11.280	10.800	10.840	10.840	17,414,000
2026-01-28	11.710	11.750	11.250	11.290	11.290	20,055,490
2026-01-27	11.520	11.790	11.360	11.700	11.700	18,897,400
2026-01-26	11.560	11.820	11.310	11.650	11.650	26,778,100
2026-01-23	11.660	11.720	11.510	11.550	11.550	14,224,580
2026-01-22	11.490	11.850	11.450	11.660	11.660	14,344,690
2026-01-21	11.430	11.760	11.250	11.500	11.500	15,541,110
2026-01-20	11.760	11.980	11.400	11.500	11.500	23,844,400
2026-01-19	10.950	11.990	10.850	11.810	11.810	39,672,500
2026-01-16	10.980	11.190	10.850	11.020	11.020	19,044,700
2026-01-15	10.670	11.220	10.570	11.020	11.020	24,457,301

← NewerPage 3 of 21 · 1,214 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.