Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.390 | 10.790 | 10.240 | 10.560 | 10.560 | 37,074,685 |
| 2025-07-18 | 10.030 | 10.490 | 9.980 | 10.420 | 10.420 | 46,449,669 |
| 2025-07-17 | 9.450 | 10.170 | 9.440 | 10.020 | 10.020 | 36,798,117 |
| 2025-07-16 | 9.350 | 9.470 | 9.250 | 9.440 | 9.440 | 8,197,346 |
| 2025-07-15 | 9.600 | 9.650 | 9.250 | 9.370 | 9.370 | 17,006,500 |
| 2025-07-14 | 9.620 | 9.700 | 9.550 | 9.660 | 9.660 | 11,289,100 |
| 2025-07-11 | 9.520 | 9.600 | 9.500 | 9.600 | 9.600 | 11,786,452 |
| 2025-07-10 | 9.560 | 9.560 | 9.380 | 9.510 | 9.510 | 15,054,152 |
| 2025-07-09 | 9.640 | 9.900 | 9.600 | 9.620 | 9.620 | 22,431,053 |
| 2025-07-08 | 9.710 | 9.710 | 9.540 | 9.660 | 9.660 | 16,421,546 |
| 2025-07-07 | 9.600 | 9.790 | 9.470 | 9.720 | 9.720 | 21,803,243 |
| 2025-07-04 | 9.680 | 9.710 | 9.500 | 9.560 | 9.560 | 16,697,396 |
| 2025-07-03 | 9.790 | 9.890 | 9.610 | 9.720 | 9.720 | 22,010,402 |
| 2025-07-02 | 9.960 | 10.020 | 9.730 | 9.850 | 9.850 | 32,986,724 |
| 2025-07-01 | 10.330 | 10.360 | 9.940 | 10.080 | 10.080 | 44,383,563 |
| 2025-06-30 | 10.250 | 10.660 | 9.850 | 10.510 | 10.510 | 60,524,809 |
| 2025-06-27 | 9.570 | 10.290 | 9.560 | 10.170 | 10.170 | 59,199,315 |
| 2025-06-26 | 9.530 | 10.440 | 9.420 | 9.690 | 9.690 | 61,024,904 |
| 2025-06-25 | 9.130 | 9.900 | 9.130 | 9.610 | 9.610 | 71,037,683 |
| 2025-06-24 | 9.230 | 9.550 | 9.120 | 9.160 | 9.160 | 71,384,416 |
| 2025-06-23 | 8.500 | 9.230 | 8.350 | 9.230 | 9.230 | 48,306,943 |
| 2025-06-20 | 8.460 | 8.570 | 8.350 | 8.390 | 8.390 | 14,346,392 |
| 2025-06-19 | 8.720 | 8.720 | 8.350 | 8.490 | 8.490 | 25,747,287 |
| 2025-06-18 | 8.780 | 8.970 | 8.720 | 8.810 | 8.810 | 23,966,396 |
| 2025-06-17 | 8.920 | 8.930 | 8.650 | 8.790 | 8.790 | 23,308,297 |
| 2025-06-16 | 9.140 | 9.150 | 8.840 | 8.890 | 8.890 | 30,277,784 |
| 2025-06-13 | 8.970 | 9.280 | 8.860 | 9.140 | 9.140 | 43,755,220 |
| 2025-06-12 | 8.870 | 8.930 | 8.730 | 8.890 | 8.890 | 17,846,337 |
| 2025-06-11 | 8.670 | 9.040 | 8.600 | 8.910 | 8.910 | 26,761,887 |
| 2025-06-10 | 8.900 | 8.910 | 8.590 | 8.670 | 8.670 | 21,174,296 |
| 2025-06-09 | 8.680 | 9.070 | 8.680 | 8.900 | 8.900 | 25,025,692 |
| 2025-06-06 | 8.930 | 8.940 | 8.640 | 8.660 | 8.660 | 25,136,792 |
| 2025-06-05 | 8.850 | 9.070 | 8.720 | 8.910 | 8.910 | 39,669,289 |
| 2025-06-04 | 8.410 | 9.060 | 8.320 | 8.990 | 8.990 | 49,083,177 |
| 2025-06-03 | 8.160 | 8.430 | 8.150 | 8.420 | 8.420 | 25,363,000 |
| 2025-05-30 | 8.150 | 8.320 | 8.050 | 8.170 | 8.170 | 19,346,901 |
| 2025-05-29 | 8.110 | 8.200 | 8.030 | 8.180 | 8.180 | 18,785,383 |
| 2025-05-28 | 8.380 | 8.390 | 8.070 | 8.100 | 8.100 | 28,729,272 |
| 2025-05-27 | 8.610 | 8.610 | 8.370 | 8.390 | 8.390 | 27,673,651 |
| 2025-05-26 | 8.460 | 8.700 | 8.310 | 8.690 | 8.690 | 38,125,277 |
| 2025-05-23 | 8.380 | 8.680 | 8.340 | 8.620 | 8.620 | 49,748,373 |
| 2025-05-22 | 8.270 | 8.470 | 8.230 | 8.300 | 8.300 | 39,908,947 |
| 2025-05-21 | 8.350 | 8.410 | 8.190 | 8.260 | 8.260 | 32,366,298 |
| 2025-05-20 | 8.510 | 8.650 | 8.350 | 8.390 | 8.390 | 47,984,319 |
| 2025-05-19 | 8.890 | 9.000 | 8.450 | 8.590 | 8.590 | 68,624,170 |
| 2025-05-16 | 9.310 | 9.880 | 8.980 | 9.140 | 9.140 | 91,076,506 |
| 2025-05-15 | 10.000 | 11.080 | 9.410 | 9.980 | 9.980 | 123,354,837 |
| 2025-05-14 | 10.020 | 10.070 | 10.020 | 10.070 | 10.070 | 27,601,201 |
| 2025-05-13 | 8.720 | 9.290 | 8.480 | 9.150 | 9.150 | 84,193,114 |
| 2025-05-12 | 8.300 | 9.170 | 8.060 | 8.900 | 8.900 | 89,296,424 |
| 2025-05-09 | 7.850 | 8.670 | 7.750 | 8.670 | 8.670 | 77,766,307 |
| 2025-05-08 | 7.530 | 7.910 | 7.440 | 7.880 | 7.880 | 20,407,794 |
| 2025-05-07 | 7.350 | 7.650 | 7.300 | 7.580 | 7.580 | 17,182,801 |
| 2025-05-06 | 7.130 | 7.270 | 7.130 | 7.270 | 7.270 | 5,122,200 |
| 2025-04-30 | 7.050 | 7.150 | 7.010 | 7.110 | 7.110 | 4,453,800 |
| 2025-04-29 | 6.890 | 7.160 | 6.870 | 7.050 | 7.050 | 5,442,200 |
| 2025-04-28 | 7.010 | 7.150 | 6.890 | 6.950 | 6.950 | 7,113,900 |
| 2025-04-25 | 7.040 | 7.160 | 7.040 | 7.100 | 7.100 | 3,891,100 |
| 2025-04-24 | 7.100 | 7.160 | 7.000 | 7.080 | 7.080 | 5,516,801 |
| 2025-04-23 | 7.090 | 7.200 | 7.030 | 7.160 | 7.160 | 7,248,301 |
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.