Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.020	24.280	23.540	23.880	23.442	3,222,842
2026-01-19	23.100	24.090	23.060	23.970	23.530	4,126,826
2026-01-16	23.250	23.350	22.700	23.250	22.823	3,717,439
2026-01-15	22.700	23.580	22.510	23.260	22.833	5,715,805
2026-01-14	22.350	22.850	22.310	22.850	22.431	5,340,167
2026-01-13	22.530	22.650	22.290	22.410	21.999	3,943,296
2026-01-12	22.370	22.580	22.220	22.550	22.136	3,850,640
2026-01-09	22.370	22.490	22.130	22.310	21.900	3,903,035
2026-01-08	22.240	22.430	22.130	22.350	21.940	4,027,909
2026-01-07	22.600	22.790	22.100	22.220	21.812	6,089,424
2026-01-06	23.650	24.000	22.600	22.790	22.372	9,432,351
2026-01-05	21.450	23.650	21.450	23.650	23.216	4,751,328
2025-12-31	21.580	21.580	21.210	21.500	21.105	1,209,900
2025-12-30	21.890	21.980	21.280	21.330	20.938	2,366,000
2025-12-29	22.190	22.190	21.610	21.880	21.478	1,442,000
2025-12-26	22.490	22.490	21.950	22.020	21.616	1,051,500
2025-12-25	22.220	22.450	22.100	22.400	21.989	896,200
2025-12-24	21.890	22.300	21.800	22.210	21.802	1,188,561
2025-12-23	22.190	22.280	21.800	21.890	21.488	1,038,000
2025-12-22	21.980	22.400	21.910	22.080	21.675	1,054,298
2025-12-19	21.710	21.900	21.510	21.890	21.488	828,100
2025-12-18	21.270	21.750	21.040	21.500	21.105	1,115,000
2025-12-17	21.320	21.450	20.920	21.250	20.860	1,567,303
2025-12-16	21.750	21.850	21.260	21.300	20.909	1,056,483
2025-12-15	21.600	22.100	21.600	21.780	21.380	810,396
2025-12-12	22.030	22.320	21.680	21.750	21.351	1,351,600
2025-12-11	22.340	22.470	21.950	21.960	21.557	970,100
2025-12-10	22.830	22.830	22.300	22.340	21.930	674,098
2025-12-09	23.060	23.140	22.750	22.750	22.332	806,200
2025-12-08	22.990	23.200	22.730	23.050	22.627	1,093,200
2025-12-05	22.100	23.010	22.100	22.880	22.460	1,136,130
2025-12-04	22.680	22.840	22.360	22.400	21.989	1,031,485
2025-12-03	22.910	23.140	22.680	22.780	22.362	1,144,892
2025-12-02	23.200	23.280	22.810	22.920	22.499	1,006,953
2025-12-01	23.250	23.510	23.030	23.070	22.647	1,041,250
2025-11-28	23.160	23.330	22.880	23.320	22.892	795,442
2025-11-27	23.110	23.450	22.700	23.160	22.735	852,500
2025-11-26	23.000	23.490	22.790	22.820	22.401	1,207,292
2025-11-25	22.530	23.240	22.530	22.950	22.529	1,164,192
2025-11-24	22.370	22.740	22.010	22.520	22.107	1,292,300
2025-11-21	23.240	23.750	22.090	22.120	21.714	1,921,900
2025-11-20	23.670	24.090	23.430	23.530	23.098	1,284,100
2025-11-19	24.320	24.390	23.550	23.550	23.118	1,279,100
2025-11-18	24.590	25.090	24.260	24.330	23.883	1,361,800
2025-11-17	24.640	24.640	24.150	24.510	24.060	1,201,100
2025-11-14	24.270	24.830	23.950	24.440	23.991	2,314,326
2025-11-13	24.400	24.540	24.160	24.270	23.825	1,277,500
2025-11-12	24.360	24.730	24.160	24.160	23.717	1,535,200
2025-11-11	24.800	24.960	24.400	24.470	24.021	1,807,500
2025-11-10	24.640	25.150	24.630	24.790	24.335	1,979,300
2025-11-07	24.830	25.120	24.410	24.520	24.070	2,124,100
2025-11-06	24.300	24.900	23.880	24.750	24.296	2,656,818
2025-11-05	23.330	24.450	23.200	24.300	23.854	3,487,900
2025-11-04	25.380	25.590	23.100	23.650	23.216	5,711,400
2025-11-03	25.680	25.960	25.250	25.560	25.091	3,270,600
2025-10-31	26.090	26.120	25.320	25.680	25.209	2,291,050
2025-10-30	26.270	26.740	25.610	25.660	25.189	2,441,000
2025-10-29	26.200	26.230	25.800	26.190	25.709	2,063,540
2025-10-28	26.280	26.750	25.960	26.210	25.729	3,249,540
2025-10-27	25.690	26.360	25.300	26.210	25.729	3,172,799

← NewerPage 4 of 5 · 243 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.