Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.820	24.820	24.050	24.250	23.805	2,971,395
2026-04-22	24.820	25.030	24.650	24.830	24.374	3,032,100
2026-04-21	24.950	25.030	24.710	24.860	24.404	2,605,496
2026-04-20	24.850	25.040	24.660	24.980	24.521	3,387,100
2026-04-17	24.750	24.900	24.610	24.860	24.404	2,027,500
2026-04-16	24.840	25.040	24.580	24.770	24.315	3,429,600
2026-04-15	25.000	25.100	24.740	24.850	24.394	1,315,600
2026-04-14	24.950	25.080	24.670	25.000	24.541	2,420,300
2026-04-13	24.720	24.960	24.520	24.900	24.443	2,131,300
2026-04-10	24.850	25.120	24.580	24.960	24.502	3,635,700
2026-04-09	25.360	25.360	24.550	24.850	24.394	3,490,720
2026-04-08	24.930	25.430	24.790	25.400	24.934	4,341,000
2026-04-07	24.610	24.870	24.300	24.750	24.296	2,981,300
2026-04-03	24.890	25.000	24.250	24.720	24.266	2,281,000
2026-04-02	25.300	25.480	24.400	24.900	24.443	4,091,300
2026-04-01	24.600	25.550	24.530	25.470	25.002	4,528,540
2026-03-31	24.710	24.900	24.270	24.320	23.874	2,787,800
2026-03-30	24.520	24.760	24.300	24.710	24.256	2,557,100
2026-03-27	24.240	24.870	24.060	24.720	24.266	1,660,700
2026-03-26	25.010	25.010	24.160	24.470	24.021	1,814,700
2026-03-25	24.600	25.130	24.600	24.880	24.423	2,557,698
2026-03-24	24.750	24.750	24.080	24.470	24.021	2,177,300
2026-03-23	26.030	26.190	23.810	24.070	23.628	2,694,100
2026-03-20	26.610	26.870	26.110	26.350	25.866	3,477,840
2026-03-19	25.600	26.550	25.500	26.400	25.915	3,012,824
2026-03-18	25.340	25.780	24.950	25.630	25.160	1,348,126
2026-03-17	25.990	26.270	25.040	25.040	24.580	1,898,300
2026-03-16	27.060	27.250	25.480	26.030	25.552	3,767,355
2026-03-13	26.780	27.400	26.770	27.200	26.701	3,115,900
2026-03-12	27.150	27.640	26.480	26.600	26.112	1,814,096
2026-03-11	27.050	27.580	26.900	27.150	26.652	1,976,400
2026-03-10	26.390	27.000	26.130	26.940	26.445	1,512,927
2026-03-09	26.480	26.490	25.720	26.220	25.739	2,026,500
2026-03-06	25.960	26.720	25.920	26.570	26.082	1,655,100
2026-03-05	26.460	26.500	25.820	25.990	25.513	1,524,200
2026-03-04	25.900	26.360	25.800	25.970	25.493	2,064,200
2026-03-03	27.030	27.200	25.930	26.010	25.533	2,136,600
2026-03-02	27.120	27.220	26.230	27.030	26.534	2,945,947
2026-02-27	26.550	27.450	26.340	27.390	26.887	2,771,398
2026-02-26	26.480	26.730	26.140	26.570	26.082	1,421,500
2026-02-25	25.710	26.660	25.480	26.480	25.994	2,200,177
2026-02-24	25.380	25.960	25.330	25.720	25.248	1,775,300
2026-02-13	24.970	25.430	24.700	25.250	24.787	1,733,415
2026-02-12	25.160	25.220	24.780	24.900	24.443	1,301,399
2026-02-11	25.460	25.670	25.080	25.160	24.698	1,509,200
2026-02-10	25.720	25.880	25.350	25.450	24.983	2,143,300
2026-02-09	25.960	26.190	25.300	25.670	25.199	3,679,653
2026-02-06	26.050	26.360	25.500	25.690	25.218	4,629,650
2026-02-05	27.090	27.440	25.930	26.050	25.572	3,503,360
2026-02-04	27.570	27.690	26.610	27.290	26.789	2,415,038
2026-02-03	27.160	27.750	26.670	27.650	27.142	2,247,059
2026-02-02	26.460	27.650	26.290	26.900	26.406	3,351,976
2026-01-30	25.840	26.690	25.840	26.520	26.033	2,308,500
2026-01-29	26.490	26.540	25.850	25.930	25.454	2,886,300
2026-01-28	26.650	26.980	26.120	26.410	25.925	2,774,566
2026-01-27	26.020	26.690	25.510	26.660	26.171	4,295,270
2026-01-26	25.570	26.280	25.240	26.250	25.768	4,824,269
2026-01-23	25.250	25.980	25.230	25.360	24.894	4,330,671
2026-01-22	25.300	25.700	25.010	25.400	24.934	3,520,253
2026-01-21	23.700	25.810	23.620	25.300	24.836	9,268,912

← NewerPage 3 of 5 · 244 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.