Zhejiang Guanghua Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.180	19.300	18.900	19.110	19.110	2,025,600
2026-10-20	19.820	20.200	18.430	19.050	19.050	2,973,600
2026-10-19	18.820	19.140	17.970	18.530	18.530	3,836,300
2026-10-16	19.820	20.490	18.700	18.960	18.960	5,722,846
2026-10-15	19.010	20.800	18.520	19.990	19.990	5,013,072
2026-10-14	19.900	20.110	19.120	19.300	19.300	1,139,200
2026-10-13	19.960	20.260	19.440	20.000	20.000	1,516,400
2026-10-12	20.520	20.740	19.870	19.910	19.910	1,257,900
2026-10-09	20.500	20.720	19.800	20.620	20.620	2,109,300
2026-10-08	20.080	20.620	19.890	20.520	20.520	2,020,600
2026-09-30	20.130	20.450	19.840	19.930	19.930	960,800
2026-09-29	20.000	20.090	19.800	19.970	19.970	1,084,000
2026-09-28	20.450	20.450	19.800	19.940	19.940	1,392,900
2026-09-24	20.530	20.880	20.200	20.230	20.230	2,004,209
2026-09-23	20.050	20.990	19.890	20.600	20.600	2,844,800
2026-09-22	19.600	20.150	19.480	20.130	20.130	1,512,000
2026-09-21	19.240	19.720	19.080	19.580	19.580	1,362,900
2026-09-18	18.970	19.310	18.920	19.110	19.110	1,212,700
2026-09-17	18.740	18.990	18.430	18.900	18.900	1,075,500
2026-09-16	18.390	18.780	18.260	18.710	18.710	1,438,353
2026-09-15	19.020	19.050	18.360	18.370	18.370	1,656,500
2026-09-14	18.980	19.280	18.890	19.010	19.010	1,376,400
2026-09-11	19.580	19.580	18.820	18.940	18.940	946,000
2026-09-10	19.800	20.060	19.510	19.590	19.590	1,011,300
2026-09-09	20.250	20.250	19.850	19.950	19.950	1,147,400
2026-09-08	20.190	20.290	19.960	20.180	20.180	1,278,100
2026-09-07	20.060	20.280	19.900	20.190	20.190	1,387,800
2026-09-04	20.260	20.590	19.960	20.060	20.060	1,330,250
2026-09-03	20.730	20.890	20.130	20.260	20.260	1,092,400
2026-09-02	20.630	20.780	20.400	20.710	20.710	1,341,000
2026-09-01	20.870	21.040	20.700	20.830	20.830	1,260,900
2026-08-31	20.820	20.850	20.550	20.850	20.850	1,500,400
2026-08-28	20.660	21.170	20.480	21.040	21.040	2,026,900
2026-08-27	20.210	20.650	20.180	20.640	20.640	1,892,000
2026-08-26	20.430	20.750	20.240	20.380	20.380	2,549,000
2026-08-25	20.450	20.640	19.880	20.570	20.570	4,006,800
2026-08-24	21.450	21.520	20.450	20.810	20.810	5,148,654
2026-08-21	22.500	22.870	21.220	21.520	21.520	7,648,773
2026-08-20	20.520	22.190	20.300	22.190	22.190	5,097,635
2026-08-19	21.020	21.180	20.140	20.170	20.170	2,575,300
2026-08-18	19.890	21.490	19.780	21.160	21.160	3,108,800
2026-08-17	19.240	20.080	19.120	19.880	19.880	2,062,700
2026-08-14	19.270	19.350	19.080	19.160	19.160	721,700
2026-08-13	19.600	19.690	19.250	19.270	19.270	807,500
2026-08-12	19.420	19.730	19.370	19.620	19.620	779,849
2026-08-11	19.730	19.730	19.270	19.400	19.400	712,499
2026-08-10	19.190	19.760	19.070	19.640	19.640	1,077,650
2026-08-07	19.560	19.610	19.000	19.230	19.230	1,123,000
2026-08-06	19.520	20.000	19.330	19.500	19.500	1,100,200
2026-08-05	19.160	19.820	18.920	19.620	19.620	2,377,100
2026-08-04	18.800	19.080	18.630	19.000	19.000	1,069,900
2026-08-03	18.160	18.730	17.940	18.700	18.700	1,335,000
2026-07-31	17.750	18.090	17.750	18.060	18.060	994,599
2026-07-30	17.930	18.140	17.510	17.690	17.690	1,412,449
2026-07-29	17.590	18.020	17.500	17.930	17.930	912,800
2026-07-28	17.590	17.880	17.410	17.620	17.620	824,100
2026-07-27	17.120	17.740	17.070	17.600	17.600	872,000
2026-07-24	17.390	17.450	16.960	17.170	17.170	833,200
2026-07-23	16.830	17.500	16.740	17.450	17.450	1,214,050
2026-07-22	17.080	17.350	16.710	16.740	16.740	1,119,100

Page 1 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.