Guangdong Ganhua Science & Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.010 | 7.090 | 6.890 | 6.990 | 6.990 | 6,844,077 |
| 2024-10-23 | 6.920 | 7.150 | 6.910 | 7.070 | 7.070 | 8,616,200 |
| 2024-10-22 | 6.920 | 7.000 | 6.830 | 6.940 | 6.940 | 7,346,295 |
| 2024-10-21 | 6.870 | 6.970 | 6.800 | 6.860 | 6.860 | 8,151,645 |
| 2024-10-18 | 6.690 | 6.840 | 6.620 | 6.780 | 6.780 | 9,587,179 |
| 2024-10-17 | 6.750 | 6.880 | 6.690 | 6.690 | 6.690 | 6,501,500 |
| 2024-10-16 | 6.680 | 6.780 | 6.580 | 6.680 | 6.680 | 6,233,012 |
| 2024-10-15 | 6.740 | 6.930 | 6.630 | 6.730 | 6.730 | 8,142,221 |
| 2024-10-14 | 6.490 | 6.850 | 6.490 | 6.780 | 6.780 | 10,192,585 |
| 2024-10-11 | 6.920 | 6.920 | 6.370 | 6.480 | 6.480 | 12,881,868 |
| 2024-10-10 | 7.320 | 7.400 | 6.920 | 7.080 | 7.080 | 21,728,888 |
| 2024-10-09 | 7.340 | 7.920 | 6.920 | 7.690 | 7.690 | 24,727,233 |
| 2024-10-08 | 7.500 | 7.550 | 6.870 | 7.340 | 7.340 | 15,429,336 |
| 2024-09-30 | 6.420 | 6.890 | 6.360 | 6.860 | 6.860 | 11,313,800 |
| 2024-09-27 | 6.050 | 6.350 | 6.050 | 6.260 | 6.260 | 6,471,745 |
| 2024-09-26 | 5.730 | 6.000 | 5.730 | 5.980 | 5.980 | 4,534,200 |
| 2024-09-25 | 5.690 | 5.840 | 5.690 | 5.740 | 5.740 | 4,881,086 |
| 2024-09-24 | 5.510 | 5.650 | 5.480 | 5.640 | 5.640 | 3,714,512 |
| 2024-09-23 | 5.450 | 5.510 | 5.410 | 5.480 | 5.480 | 1,678,300 |
| 2024-09-20 | 5.500 | 5.500 | 5.390 | 5.450 | 5.450 | 2,395,300 |
| 2024-09-19 | 5.340 | 5.490 | 5.270 | 5.470 | 5.470 | 3,511,807 |
| 2024-09-18 | 5.390 | 5.450 | 5.210 | 5.310 | 5.310 | 2,517,252 |
| 2024-09-13 | 5.500 | 5.520 | 5.370 | 5.390 | 5.390 | 1,980,200 |
| 2024-09-12 | 5.500 | 5.590 | 5.490 | 5.500 | 5.500 | 2,391,590 |
| 2024-09-11 | 5.570 | 5.570 | 5.460 | 5.500 | 5.500 | 1,790,600 |
| 2024-09-10 | 5.500 | 5.590 | 5.450 | 5.570 | 5.570 | 2,212,735 |
| 2024-09-09 | 5.480 | 5.560 | 5.400 | 5.530 | 5.530 | 2,577,013 |
| 2024-09-06 | 5.630 | 5.650 | 5.470 | 5.480 | 5.480 | 2,842,000 |
| 2024-09-05 | 5.620 | 5.670 | 5.550 | 5.630 | 5.630 | 2,525,700 |
| 2024-09-04 | 5.540 | 5.660 | 5.520 | 5.580 | 5.580 | 2,679,000 |
| 2024-09-03 | 5.540 | 5.660 | 5.500 | 5.600 | 5.600 | 2,675,600 |
| 2024-09-02 | 5.580 | 5.650 | 5.500 | 5.540 | 5.540 | 3,663,197 |
| 2024-08-30 | 5.560 | 5.650 | 5.510 | 5.590 | 5.590 | 2,396,300 |
| 2024-08-29 | 5.420 | 5.580 | 5.330 | 5.550 | 5.550 | 2,560,300 |
| 2024-08-28 | 5.330 | 5.460 | 5.260 | 5.400 | 5.400 | 2,150,500 |
| 2024-08-27 | 5.490 | 5.490 | 5.310 | 5.330 | 5.330 | 2,615,110 |
| 2024-08-26 | 5.390 | 5.550 | 5.300 | 5.470 | 5.470 | 2,562,100 |
| 2024-08-23 | 5.490 | 5.490 | 5.320 | 5.350 | 5.350 | 2,379,801 |
| 2024-08-22 | 5.540 | 5.590 | 5.410 | 5.450 | 5.450 | 2,396,600 |
| 2024-08-21 | 5.530 | 5.610 | 5.500 | 5.520 | 5.520 | 1,975,894 |
| 2024-08-20 | 5.650 | 5.650 | 5.520 | 5.530 | 5.530 | 2,131,400 |
| 2024-08-19 | 5.650 | 5.680 | 5.560 | 5.620 | 5.620 | 2,294,300 |
| 2024-08-16 | 5.770 | 5.810 | 5.620 | 5.640 | 5.640 | 2,911,800 |
| 2024-08-15 | 5.670 | 5.830 | 5.630 | 5.740 | 5.740 | 3,338,233 |
| 2024-08-14 | 5.760 | 5.850 | 5.600 | 5.680 | 5.680 | 4,352,833 |
| 2024-08-13 | 5.770 | 5.840 | 5.710 | 5.800 | 5.800 | 2,256,100 |
| 2024-08-12 | 5.840 | 5.890 | 5.750 | 5.790 | 5.790 | 2,479,001 |
| 2024-08-09 | 5.970 | 6.020 | 5.820 | 5.830 | 5.830 | 2,418,310 |
| 2024-08-08 | 6.060 | 6.120 | 5.850 | 5.950 | 5.950 | 3,022,100 |
| 2024-08-07 | 6.030 | 6.140 | 5.950 | 6.080 | 6.080 | 2,855,976 |
| 2024-08-06 | 5.810 | 6.050 | 5.810 | 6.010 | 6.010 | 3,997,109 |
| 2024-08-05 | 5.940 | 6.030 | 5.800 | 5.800 | 5.800 | 3,773,600 |
| 2024-08-02 | 6.010 | 6.140 | 5.950 | 5.970 | 5.970 | 4,120,909 |
| 2024-08-01 | 6.050 | 6.140 | 6.030 | 6.060 | 6.060 | 3,211,300 |
| 2024-07-31 | 5.820 | 6.050 | 5.780 | 6.050 | 6.050 | 4,064,970 |
| 2024-07-30 | 5.780 | 5.890 | 5.690 | 5.840 | 5.840 | 2,784,200 |
| 2024-07-29 | 5.880 | 5.880 | 5.630 | 5.780 | 5.780 | 3,087,401 |
| 2024-07-26 | 5.520 | 5.770 | 5.520 | 5.720 | 5.720 | 3,837,300 |
| 2024-07-25 | 5.470 | 5.610 | 5.400 | 5.520 | 5.520 | 2,310,300 |
| 2024-07-24 | 5.610 | 5.660 | 5.460 | 5.470 | 5.470 | 2,882,758 |
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.