Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.860	10.970	10.520	10.700	10.700	16,269,900
2026-01-13	11.230	11.270	10.820	10.860	10.860	16,475,000
2026-01-12	11.170	11.290	11.020	11.260	11.260	18,184,422
2026-01-09	10.980	11.230	10.950	11.160	11.160	19,153,600
2026-01-08	10.580	10.960	10.560	10.930	10.930	14,762,373
2026-01-07	10.750	10.770	10.580	10.640	10.640	9,011,200
2026-01-06	10.530	10.700	10.460	10.700	10.700	11,087,779
2026-01-05	10.580	10.630	10.470	10.530	10.530	9,144,100
2025-12-31	10.390	10.570	10.300	10.530	10.530	7,101,924
2025-12-30	10.520	10.580	10.390	10.400	10.400	6,085,332
2025-12-29	10.490	10.600	10.420	10.540	10.540	7,197,413
2025-12-26	10.540	10.600	10.450	10.520	10.520	8,080,098
2025-12-25	10.450	10.550	10.380	10.510	10.510	7,486,600
2025-12-24	10.100	10.400	10.100	10.400	10.400	8,217,800
2025-12-23	10.240	10.320	10.140	10.190	10.190	7,347,200
2025-12-22	10.190	10.480	10.180	10.250	10.250	8,818,776
2025-12-19	10.080	10.300	10.070	10.190	10.190	5,174,800
2025-12-18	9.890	10.210	9.820	10.100	10.100	7,670,816
2025-12-17	9.970	10.070	9.630	9.920	9.920	8,336,400
2025-12-16	10.190	10.210	9.840	9.970	9.970	7,420,593
2025-12-15	10.330	10.390	10.080	10.130	10.130	7,215,300
2025-12-12	10.210	10.430	10.210	10.260	10.260	5,764,100
2025-12-11	10.390	10.420	10.250	10.260	10.260	5,510,900
2025-12-10	10.410	10.500	10.320	10.370	10.370	4,692,600
2025-12-09	10.460	10.580	10.410	10.410	10.410	6,394,400
2025-12-08	10.600	10.860	10.480	10.500	10.500	9,416,859
2025-12-05	10.280	10.550	10.210	10.530	10.530	8,020,642
2025-12-04	10.220	10.470	10.180	10.320	10.320	5,588,700
2025-12-03	10.400	10.410	10.210	10.280	10.280	6,151,500
2025-12-02	10.390	10.510	10.280	10.400	10.400	5,826,097
2025-12-01	10.420	10.600	10.380	10.390	10.390	7,175,600
2025-11-28	10.080	10.390	10.080	10.390	10.390	7,342,300
2025-11-27	10.100	10.200	10.020	10.120	10.120	5,371,392
2025-11-26	10.420	10.490	10.110	10.110	10.110	9,408,985
2025-11-25	10.430	10.570	10.310	10.440	10.440	11,565,100
2025-11-24	9.880	10.510	9.880	10.450	10.450	19,209,471
2025-11-21	10.030	10.190	9.740	9.870	9.870	9,361,066
2025-11-20	10.190	10.220	10.070	10.100	10.100	5,710,100
2025-11-19	10.100	10.300	10.060	10.220	10.220	8,968,386
2025-11-18	10.360	10.470	10.060	10.120	10.120	12,484,649
2025-11-17	10.400	10.850	10.350	10.410	10.410	16,610,500
2025-11-14	10.330	10.400	10.260	10.270	10.270	8,951,675
2025-11-13	10.420	10.480	10.330	10.350	10.350	8,215,000
2025-11-12	10.590	10.590	10.300	10.410	10.410	7,734,300
2025-11-11	10.650	10.670	10.530	10.560	10.560	4,644,020
2025-11-10	10.570	10.700	10.560	10.630	10.630	4,912,100
2025-11-07	10.670	10.670	10.530	10.570	10.570	5,366,800
2025-11-06	10.710	10.820	10.610	10.690	10.690	5,949,867
2025-11-05	10.680	10.800	10.610	10.730	10.730	4,985,484
2025-11-04	10.830	10.890	10.680	10.740	10.740	6,921,600
2025-11-03	10.960	11.020	10.840	10.870	10.870	8,809,200
2025-10-31	10.970	11.110	10.930	10.960	10.960	6,929,971
2025-10-30	11.120	11.120	10.920	10.970	10.970	9,132,375
2025-10-29	10.980	11.150	10.980	11.120	11.120	9,546,485
2025-10-28	10.950	11.160	10.840	11.070	11.070	10,935,500
2025-10-27	10.750	11.030	10.700	11.000	11.000	15,945,597
2025-10-24	10.490	10.760	10.450	10.590	10.590	7,393,592
2025-10-23	10.420	10.570	10.270	10.460	10.460	4,886,700
2025-10-22	10.460	10.570	10.430	10.450	10.450	4,920,400
2025-10-21	10.360	10.510	10.300	10.500	10.500	5,659,566

← NewerPage 4 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.