Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.500	17.550	16.500	17.260	17.260	2,237,200
2026-07-20	18.300	18.510	17.300	17.500	17.500	1,909,476
2026-07-17	19.130	19.420	17.930	18.120	18.120	1,673,582
2026-07-16	19.120	19.680	18.740	19.120	19.120	1,190,300
2026-07-15	18.880	19.140	18.760	19.070	19.070	962,600
2026-07-14	18.750	18.850	18.300	18.850	18.850	1,037,100
2026-07-13	19.080	19.090	18.530	18.650	18.650	1,321,800
2026-07-10	18.900	19.300	18.640	19.000	19.000	1,213,088
2026-07-09	19.330	19.430	18.540	18.930	18.930	1,513,203
2026-07-08	20.150	20.270	19.310	19.360	19.360	1,642,198
2026-07-07	20.070	20.380	19.770	20.130	20.130	1,692,588
2026-07-06	20.000	20.280	19.530	20.070	20.070	1,946,888
2026-07-03	19.350	20.380	19.300	19.940	19.940	2,487,712
2026-07-02	19.090	20.070	18.920	19.610	19.250	2,365,600
2026-07-01	18.260	19.380	18.120	19.040	18.691	2,129,400
2026-06-30	18.510	18.700	18.180	18.270	17.935	2,097,500
2026-06-29	18.710	19.000	17.980	18.510	18.170	2,152,191
2026-06-26	19.350	19.350	18.710	18.940	18.592	2,023,700
2026-06-25	19.510	19.520	18.910	19.390	19.034	2,194,700
2026-06-24	20.100	20.100	19.410	19.520	19.162	1,664,293
2026-06-23	19.840	20.480	19.720	20.100	19.731	2,139,600
2026-06-22	19.700	19.990	18.900	19.900	19.535	3,486,900
2026-06-18	20.060	20.100	19.510	19.700	19.338	2,157,998
2026-06-17	20.450	20.610	19.980	20.050	19.682	1,842,994
2026-06-16	21.010	21.180	20.420	20.430	20.055	2,512,700
2026-06-15	21.380	21.830	20.920	21.000	20.615	2,313,800
2026-06-12	21.380	21.400	20.280	21.170	20.781	2,692,900
2026-06-11	21.410	22.050	20.860	21.070	20.683	1,807,600
2026-06-10	21.670	22.220	21.430	21.610	21.213	2,555,522
2026-06-09	21.210	22.680	21.210	21.850	21.449	3,079,200
2026-06-08	21.730	22.010	20.700	21.210	20.821	2,124,600
2026-06-05	21.430	22.640	21.050	22.170	21.763	2,488,335
2026-06-04	21.590	21.790	21.140	21.360	20.968	1,414,700
2026-06-03	22.150	22.260	21.410	21.650	21.253	2,004,928
2026-06-02	22.640	22.890	22.000	22.150	21.743	1,731,789
2026-06-01	22.280	22.830	22.000	22.600	22.185	1,414,500
2026-05-29	23.650	23.900	22.100	22.280	21.871	3,055,600
2026-05-28	24.000	24.370	23.010	23.810	23.373	2,997,498
2026-05-27	25.020	25.300	23.680	23.950	23.510	3,614,500
2026-05-26	25.220	25.960	24.450	25.080	24.620	3,828,700
2026-05-25	26.080	26.100	24.950	25.230	24.767	3,437,698
2026-05-22	25.390	26.280	24.900	26.000	25.523	4,440,180
2026-05-21	26.660	26.830	25.130	25.210	24.747	6,117,580
2026-05-20	27.000	27.270	26.450	26.660	26.171	5,129,400
2026-05-19	26.460	26.910	26.030	26.850	26.357	7,621,011
2026-05-18	26.100	27.800	25.810	27.000	26.504	14,318,002
2026-05-15	23.720	26.050	23.510	26.050	25.572	8,814,528
2026-05-14	24.880	24.880	23.610	23.680	23.245	3,364,595
2026-05-13	25.460	25.710	24.650	24.680	24.227	3,486,720
2026-05-12	25.120	25.910	24.930	25.210	24.747	4,260,900
2026-05-11	25.770	25.990	24.840	25.120	24.659	6,309,596
2026-05-08	23.600	25.770	23.440	25.770	25.297	5,281,900
2026-05-07	23.480	23.600	23.000	23.430	23.000	2,895,838
2026-05-06	23.990	24.080	23.250	23.450	23.020	2,221,102
2026-04-30	23.720	23.960	23.720	23.840	23.402	1,368,800
2026-04-29	23.830	24.040	23.700	23.880	23.442	1,599,300
2026-04-28	24.130	24.260	23.750	23.800	23.363	1,371,298
2026-04-27	24.200	24.400	24.030	24.110	23.667	1,888,200
2026-04-24	24.270	24.360	23.720	24.280	23.834	3,369,696
2026-04-23	24.820	24.820	24.050	24.250	23.805	2,971,395

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3600 CNY
2025-06-25	0.3600 CNY
2024-06-18	0.3600 CNY
2023-06-07	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.