Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.860 | 7.090 | 6.800 | 7.040 | 7.040 | 9,128,588 |
| 2025-04-18 | 6.880 | 6.900 | 6.750 | 6.840 | 6.840 | 4,576,800 |
| 2025-04-17 | 6.760 | 6.980 | 6.710 | 6.860 | 6.860 | 5,102,500 |
| 2025-04-16 | 6.940 | 7.100 | 6.660 | 6.790 | 6.790 | 7,144,800 |
| 2025-04-15 | 6.950 | 7.020 | 6.880 | 6.970 | 6.970 | 5,018,900 |
| 2025-04-14 | 6.950 | 7.010 | 6.880 | 6.940 | 6.940 | 6,326,585 |
| 2025-04-11 | 6.700 | 6.930 | 6.620 | 6.850 | 6.850 | 7,721,385 |
| 2025-04-10 | 6.680 | 6.910 | 6.680 | 6.740 | 6.740 | 12,023,900 |
| 2025-04-09 | 6.160 | 6.800 | 5.830 | 6.710 | 6.710 | 17,204,081 |
| 2025-04-08 | 6.420 | 6.630 | 6.050 | 6.220 | 6.220 | 13,762,501 |
| 2025-04-07 | 7.020 | 7.120 | 6.580 | 6.580 | 6.580 | 8,434,200 |
| 2025-04-03 | 7.290 | 7.410 | 7.200 | 7.310 | 7.310 | 4,381,300 |
| 2025-04-02 | 7.330 | 7.430 | 7.300 | 7.370 | 7.370 | 4,483,300 |
| 2025-04-01 | 7.220 | 7.500 | 7.220 | 7.390 | 7.390 | 7,023,886 |
| 2025-03-31 | 7.180 | 7.270 | 7.030 | 7.190 | 7.190 | 6,594,200 |
| 2025-03-28 | 7.590 | 7.680 | 7.310 | 7.320 | 7.320 | 10,385,300 |
| 2025-03-27 | 7.610 | 7.860 | 7.450 | 7.640 | 7.640 | 11,934,200 |
| 2025-03-26 | 7.750 | 7.870 | 7.630 | 7.660 | 7.660 | 17,808,700 |
| 2025-03-25 | 7.590 | 8.220 | 7.390 | 7.780 | 7.780 | 29,776,027 |
| 2025-03-24 | 7.820 | 7.890 | 7.370 | 7.580 | 7.580 | 13,437,000 |
| 2025-03-21 | 7.870 | 7.910 | 7.760 | 7.820 | 7.820 | 8,662,991 |
| 2025-03-20 | 7.750 | 7.980 | 7.710 | 7.880 | 7.880 | 13,115,191 |
| 2025-03-19 | 7.940 | 8.030 | 7.760 | 7.790 | 7.790 | 15,697,500 |
| 2025-03-18 | 7.960 | 7.980 | 7.880 | 7.950 | 7.950 | 9,534,800 |
| 2025-03-17 | 8.080 | 8.100 | 7.920 | 7.960 | 7.960 | 12,554,300 |
| 2025-03-14 | 8.010 | 8.120 | 7.870 | 8.040 | 8.040 | 12,192,911 |
| 2025-03-13 | 8.120 | 8.240 | 7.910 | 8.060 | 8.060 | 10,846,700 |
| 2025-03-12 | 8.120 | 8.320 | 8.110 | 8.190 | 8.190 | 18,438,300 |
| 2025-03-11 | 7.670 | 8.100 | 7.610 | 8.100 | 8.100 | 19,442,494 |
| 2025-03-10 | 7.800 | 7.930 | 7.710 | 7.740 | 7.740 | 9,853,600 |
| 2025-03-07 | 7.900 | 8.030 | 7.740 | 7.800 | 7.800 | 11,462,488 |
| 2025-03-06 | 7.870 | 7.950 | 7.810 | 7.920 | 7.920 | 8,028,392 |
| 2025-03-05 | 7.950 | 8.000 | 7.660 | 7.860 | 7.860 | 9,754,700 |
| 2025-03-04 | 7.600 | 7.930 | 7.520 | 7.920 | 7.920 | 9,409,891 |
| 2025-03-03 | 7.680 | 7.740 | 7.530 | 7.640 | 7.640 | 9,956,600 |
| 2025-02-28 | 8.050 | 8.090 | 7.500 | 7.530 | 7.530 | 16,556,101 |
| 2025-02-27 | 7.940 | 8.020 | 7.790 | 8.000 | 8.000 | 8,718,692 |
| 2025-02-26 | 7.890 | 8.000 | 7.820 | 7.960 | 7.960 | 8,530,011 |
| 2025-02-25 | 7.880 | 8.030 | 7.820 | 7.880 | 7.880 | 6,414,400 |
| 2025-02-24 | 8.020 | 8.110 | 7.900 | 7.990 | 7.990 | 10,024,200 |
| 2025-02-21 | 7.870 | 8.070 | 7.680 | 7.980 | 7.980 | 14,918,300 |
| 2025-02-20 | 7.660 | 7.840 | 7.610 | 7.750 | 7.750 | 7,055,300 |
| 2025-02-19 | 7.560 | 7.660 | 7.520 | 7.630 | 7.630 | 4,418,096 |
| 2025-02-18 | 7.770 | 7.880 | 7.500 | 7.550 | 7.550 | 6,955,701 |
| 2025-02-17 | 7.710 | 7.840 | 7.690 | 7.730 | 7.730 | 4,605,700 |
| 2025-02-14 | 7.640 | 7.780 | 7.620 | 7.720 | 7.720 | 5,536,800 |
| 2025-02-13 | 7.870 | 7.900 | 7.660 | 7.660 | 7.660 | 7,022,196 |
| 2025-02-12 | 7.730 | 8.000 | 7.730 | 7.860 | 7.860 | 6,516,600 |
| 2025-02-11 | 7.840 | 7.840 | 7.670 | 7.760 | 7.760 | 5,843,700 |
| 2025-02-10 | 7.600 | 7.870 | 7.600 | 7.870 | 7.870 | 7,280,970 |
| 2025-02-07 | 7.450 | 7.670 | 7.390 | 7.590 | 7.590 | 7,694,700 |
| 2025-02-06 | 7.410 | 7.500 | 7.280 | 7.460 | 7.460 | 6,623,001 |
| 2025-02-05 | 7.220 | 7.390 | 7.080 | 7.370 | 7.370 | 5,207,400 |
| 2025-01-27 | 7.190 | 7.400 | 7.160 | 7.160 | 7.160 | 4,838,300 |
| 2025-01-24 | 7.230 | 7.300 | 7.130 | 7.230 | 7.230 | 7,811,392 |
| 2025-01-23 | 7.250 | 7.770 | 7.240 | 7.280 | 7.280 | 12,552,296 |
| 2025-01-22 | 7.050 | 7.120 | 7.000 | 7.060 | 7.060 | 3,244,492 |
| 2025-01-21 | 7.200 | 7.250 | 7.040 | 7.120 | 7.120 | 4,232,792 |
| 2025-01-20 | 7.200 | 7.230 | 6.980 | 7.210 | 7.210 | 6,269,562 |
| 2025-01-17 | 7.140 | 7.170 | 7.010 | 7.110 | 7.110 | 3,972,600 |
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.