Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 7.150 | 7.250 | 7.030 | 7.110 | 7.110 | 5,815,350 |
| 2025-01-15 | 7.160 | 7.250 | 7.050 | 7.090 | 7.090 | 5,373,401 |
| 2025-01-14 | 6.800 | 7.170 | 6.800 | 7.160 | 7.160 | 6,802,378 |
| 2025-01-13 | 6.660 | 6.860 | 6.500 | 6.790 | 6.790 | 6,935,276 |
| 2025-01-10 | 6.930 | 7.220 | 6.750 | 6.780 | 6.780 | 8,723,200 |
| 2025-01-09 | 6.770 | 7.140 | 6.700 | 6.940 | 6.940 | 7,720,900 |
| 2025-01-08 | 6.910 | 6.930 | 6.610 | 6.800 | 6.800 | 6,972,000 |
| 2025-01-07 | 6.520 | 6.860 | 6.500 | 6.860 | 6.860 | 6,164,600 |
| 2025-01-06 | 6.720 | 6.750 | 6.400 | 6.530 | 6.530 | 8,133,400 |
| 2025-01-03 | 7.070 | 7.130 | 6.690 | 6.700 | 6.700 | 8,165,901 |
| 2025-01-02 | 7.240 | 7.350 | 6.990 | 7.060 | 7.060 | 8,607,598 |
| 2024-12-31 | 7.550 | 7.620 | 7.250 | 7.260 | 7.260 | 9,962,200 |
| 2024-12-30 | 7.850 | 7.860 | 7.490 | 7.550 | 7.550 | 9,054,600 |
| 2024-12-27 | 7.900 | 8.020 | 7.840 | 7.880 | 7.880 | 8,160,800 |
| 2024-12-26 | 7.610 | 8.000 | 7.610 | 7.770 | 7.770 | 7,509,192 |
| 2024-12-25 | 7.780 | 7.820 | 7.450 | 7.620 | 7.620 | 6,675,600 |
| 2024-12-24 | 7.720 | 7.840 | 7.520 | 7.810 | 7.810 | 7,539,470 |
| 2024-12-23 | 8.210 | 8.240 | 7.660 | 7.720 | 7.720 | 11,335,396 |
| 2024-12-20 | 7.940 | 8.330 | 7.900 | 8.210 | 8.210 | 15,423,644 |
| 2024-12-19 | 7.770 | 7.940 | 7.680 | 7.890 | 7.890 | 8,127,820 |
| 2024-12-18 | 7.950 | 8.060 | 7.880 | 7.880 | 7.880 | 12,039,300 |
| 2024-12-17 | 8.500 | 8.540 | 7.800 | 7.950 | 7.950 | 21,119,400 |
| 2024-12-16 | 8.840 | 8.840 | 8.460 | 8.600 | 8.600 | 24,841,143 |
| 2024-12-13 | 9.450 | 9.500 | 8.810 | 8.970 | 8.970 | 49,171,361 |
| 2024-12-12 | 8.570 | 9.380 | 8.570 | 9.380 | 9.380 | 19,472,939 |
| 2024-12-11 | 8.880 | 8.980 | 8.480 | 8.530 | 8.530 | 38,321,794 |
| 2024-12-10 | 8.700 | 9.380 | 8.520 | 8.980 | 8.980 | 59,905,951 |
| 2024-12-09 | 8.450 | 8.960 | 8.410 | 8.530 | 8.530 | 21,579,725 |
| 2024-12-06 | 8.340 | 8.530 | 8.290 | 8.390 | 8.390 | 15,978,591 |
| 2024-12-05 | 8.480 | 8.640 | 8.300 | 8.390 | 8.390 | 22,490,500 |
| 2024-12-04 | 8.140 | 8.900 | 7.980 | 8.560 | 8.560 | 34,806,810 |
| 2024-12-03 | 7.700 | 8.470 | 7.640 | 8.240 | 8.240 | 33,279,376 |
| 2024-12-02 | 7.520 | 7.710 | 7.510 | 7.700 | 7.700 | 9,405,634 |
| 2024-11-29 | 7.580 | 7.600 | 7.370 | 7.550 | 7.550 | 6,431,100 |
| 2024-11-28 | 7.530 | 7.660 | 7.500 | 7.560 | 7.560 | 5,599,100 |
| 2024-11-27 | 7.430 | 7.550 | 7.210 | 7.540 | 7.540 | 6,158,500 |
| 2024-11-26 | 7.530 | 7.620 | 7.420 | 7.440 | 7.440 | 4,965,000 |
| 2024-11-25 | 7.540 | 7.580 | 7.340 | 7.540 | 7.540 | 8,502,700 |
| 2024-11-22 | 7.650 | 7.890 | 7.460 | 7.490 | 7.490 | 16,326,400 |
| 2024-11-21 | 7.550 | 7.750 | 7.490 | 7.560 | 7.560 | 8,097,500 |
| 2024-11-20 | 7.350 | 7.570 | 7.320 | 7.550 | 7.550 | 9,159,136 |
| 2024-11-19 | 7.200 | 7.420 | 7.070 | 7.390 | 7.390 | 10,011,490 |
| 2024-11-18 | 7.920 | 7.990 | 7.090 | 7.300 | 7.300 | 14,057,631 |
| 2024-11-15 | 7.780 | 8.190 | 7.680 | 7.860 | 7.860 | 16,025,011 |
| 2024-11-14 | 7.720 | 7.880 | 7.680 | 7.750 | 7.750 | 11,254,300 |
| 2024-11-13 | 7.760 | 7.900 | 7.560 | 7.700 | 7.700 | 12,082,792 |
| 2024-11-12 | 7.890 | 8.070 | 7.760 | 7.850 | 7.850 | 16,229,007 |
| 2024-11-11 | 7.920 | 8.020 | 7.760 | 7.880 | 7.880 | 20,703,258 |
| 2024-11-08 | 7.980 | 8.300 | 7.910 | 7.960 | 7.960 | 32,135,558 |
| 2024-11-07 | 8.060 | 8.080 | 7.700 | 7.980 | 7.980 | 45,369,338 |
| 2024-11-06 | 7.980 | 8.360 | 7.920 | 8.360 | 8.360 | 47,253,281 |
| 2024-11-05 | 7.030 | 7.600 | 6.970 | 7.600 | 7.600 | 8,028,487 |
| 2024-11-04 | 6.800 | 6.920 | 6.740 | 6.910 | 6.910 | 4,901,036 |
| 2024-11-01 | 7.030 | 7.100 | 6.700 | 6.730 | 6.730 | 7,880,156 |
| 2024-10-31 | 7.020 | 7.070 | 6.950 | 7.050 | 7.050 | 6,535,092 |
| 2024-10-30 | 6.950 | 7.150 | 6.950 | 7.010 | 7.010 | 5,984,800 |
| 2024-10-29 | 7.310 | 7.370 | 7.040 | 7.060 | 7.060 | 6,788,967 |
| 2024-10-28 | 7.010 | 7.340 | 7.010 | 7.300 | 7.300 | 8,777,384 |
| 2024-10-25 | 6.970 | 7.110 | 6.970 | 7.060 | 7.060 | 5,606,045 |
| 2024-10-24 | 7.010 | 7.090 | 6.890 | 6.990 | 6.990 | 6,844,077 |
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.