Guangdong Ganhua Science & Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.280	10.420	10.210	10.310	10.310	5,467,600
2025-10-17	10.450	10.520	10.170	10.180	10.180	10,291,801
2025-10-16	10.810	10.870	10.360	10.440	10.440	11,722,400
2025-10-15	10.820	10.890	10.630	10.810	10.810	8,987,492
2025-10-14	11.000	11.090	10.830	10.880	10.880	8,959,200
2025-10-13	10.400	11.030	10.220	11.000	11.000	14,583,101
2025-10-10	10.830	10.920	10.690	10.770	10.770	9,796,600
2025-10-09	10.770	10.880	10.570	10.860	10.860	9,219,801
2025-09-30	10.590	10.830	10.500	10.730	10.730	8,419,100
2025-09-29	10.520	10.570	10.320	10.520	10.520	7,092,770
2025-09-26	10.630	10.740	10.530	10.540	10.540	6,601,100
2025-09-25	10.800	10.890	10.610	10.610	10.610	5,806,501
2025-09-24	10.550	10.880	10.510	10.860	10.860	7,114,500
2025-09-23	10.900	10.910	10.370	10.570	10.570	10,329,900
2025-09-22	10.970	10.970	10.630	10.850	10.850	8,843,600
2025-09-19	10.960	11.120	10.810	10.980	10.980	6,544,000
2025-09-18	11.050	11.190	10.830	10.960	10.960	11,160,082
2025-09-17	11.270	11.270	11.080	11.140	11.140	8,520,200
2025-09-16	11.060	11.300	11.000	11.280	11.280	11,223,437
2025-09-15	11.200	11.240	11.000	11.050	11.050	8,456,723
2025-09-12	11.060	11.390	11.000	11.250	11.250	14,557,200
2025-09-11	10.860	11.120	10.720	11.070	11.070	10,740,475
2025-09-10	10.870	11.060	10.830	10.860	10.860	6,654,203
2025-09-09	11.070	11.150	10.800	10.870	10.870	9,915,007
2025-09-08	10.780	11.070	10.700	11.010	11.010	11,760,300
2025-09-05	10.500	10.810	10.370	10.760	10.760	10,617,500
2025-09-04	10.600	10.600	10.300	10.520	10.520	14,241,290
2025-09-03	11.230	11.280	10.440	10.480	10.480	20,025,299
2025-09-02	11.620	11.620	11.000	11.190	11.190	15,828,648
2025-09-01	11.500	11.580	11.250	11.550	11.550	16,464,039
2025-08-29	11.530	11.650	11.400	11.480	11.480	18,677,649
2025-08-28	11.460	11.620	11.080	11.550	11.550	22,701,665
2025-08-27	12.010	12.090	11.540	11.540	11.540	29,511,800
2025-08-26	12.500	12.520	11.980	12.010	12.010	49,469,547
2025-08-25	11.150	12.240	11.130	12.240	12.240	45,153,801
2025-08-22	11.090	11.150	10.910	11.130	11.130	16,688,974
2025-08-21	11.160	11.180	11.030	11.070	11.070	15,236,397
2025-08-20	11.100	11.270	11.030	11.140	11.140	17,068,101
2025-08-19	11.400	11.400	11.130	11.160	11.160	22,489,298
2025-08-18	11.320	11.600	11.180	11.400	11.400	31,435,181
2025-08-15	11.410	11.440	11.070	11.280	11.280	37,437,647
2025-08-14	13.000	13.090	11.790	11.800	11.800	56,204,884
2025-08-13	11.930	12.830	11.910	12.700	12.700	36,736,679
2025-08-12	12.700	12.750	12.010	12.030	12.030	39,723,442
2025-08-11	12.280	12.860	12.200	12.780	12.780	27,711,486
2025-08-08	12.650	12.670	12.280	12.390	12.390	26,721,142
2025-08-07	12.120	12.930	11.910	12.770	12.770	46,248,901
2025-08-06	12.110	12.340	12.000	12.190	12.190	32,033,053
2025-08-05	11.780	12.480	11.760	12.200	12.200	39,284,094
2025-08-04	11.240	11.850	11.240	11.790	11.790	30,260,794
2025-08-01	11.500	11.900	11.290	11.510	11.510	28,464,701
2025-07-31	11.280	11.600	11.210	11.430	11.430	18,456,000
2025-07-30	11.480	11.560	11.280	11.390	11.390	20,898,585
2025-07-29	11.550	11.750	11.390	11.550	11.550	22,903,496
2025-07-28	10.850	11.910	10.850	11.520	11.520	47,078,800
2025-07-25	10.880	10.980	10.670	10.850	10.850	21,038,100
2025-07-24	10.700	11.270	10.620	10.910	10.910	28,639,395
2025-07-23	10.770	10.950	10.540	10.780	10.780	35,725,779
2025-07-22	10.670	10.980	10.560	10.900	10.900	38,207,517
2025-07-21	10.390	10.790	10.240	10.560	10.560	37,074,685

← NewerPage 5 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.