Guangdong Guanghua Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.030	23.740	22.050	22.300	22.300	32,438,660
2026-07-21	21.850	23.330	20.090	23.290	23.290	47,437,145
2026-07-20	25.300	25.600	22.320	22.320	22.320	29,804,092
2026-07-17	27.160	27.380	24.650	24.800	24.800	25,400,432
2026-07-16	27.900	29.170	26.850	27.210	27.210	23,219,768
2026-07-15	29.990	30.200	28.500	28.610	28.610	23,821,732
2026-07-14	27.310	29.950	27.250	29.500	29.500	33,270,199
2026-07-13	29.940	30.670	27.380	27.380	27.380	31,947,271
2026-07-10	33.150	33.330	30.420	30.420	30.420	36,639,633
2026-07-09	31.720	32.880	29.900	32.500	32.500	38,289,215
2026-07-08	33.690	33.850	30.510	31.090	31.090	36,282,230
2026-07-07	31.650	34.780	31.500	32.720	32.720	48,418,215
2026-07-06	33.500	33.980	31.050	31.620	31.620	34,963,539
2026-07-03	32.930	35.300	32.050	33.340	33.340	46,503,902
2026-07-02	34.150	36.880	33.010	34.350	34.350	48,350,816
2026-07-01	35.900	36.960	34.900	35.590	35.590	49,801,008
2026-06-30	34.600	36.500	33.300	35.740	35.740	53,003,340
2026-06-29	38.460	39.400	35.200	35.200	35.200	53,066,027
2026-06-26	36.010	39.500	35.900	39.110	39.110	76,484,750
2026-06-25	35.440	37.000	34.270	36.850	36.850	76,021,297
2026-06-24	34.990	36.500	34.110	34.970	34.970	79,635,062
2026-06-23	40.000	40.310	37.400	37.400	37.400	34,750,504
2026-06-22	41.150	42.150	38.660	41.560	41.560	87,419,852
2026-06-18	39.790	41.480	38.410	41.300	41.300	113,792,602
2026-06-17	38.680	39.440	38.650	39.440	39.440	20,605,430
2026-06-16	35.850	35.850	35.850	35.850	35.850	4,680,166
2026-06-15	31.160	32.590	31.100	32.590	32.590	33,533,371
2026-06-12	28.150	30.390	27.390	29.630	29.630	74,238,398
2026-06-11	28.390	28.800	27.400	27.630	27.630	41,465,219
2026-06-10	28.380	28.970	27.860	28.550	28.550	47,968,539
2026-06-09	26.500	28.310	26.300	28.310	28.310	33,480,012
2026-06-08	26.660	27.120	25.310	25.740	25.740	47,934,223
2026-06-05	27.850	29.180	27.010	27.980	27.980	44,004,180
2026-06-04	27.720	28.960	27.560	28.430	28.430	38,470,379
2026-06-03	27.310	29.100	26.850	28.220	28.220	53,986,391
2026-06-02	27.250	27.940	26.250	27.150	27.150	38,418,113
2026-06-01	28.360	29.200	27.150	27.350	27.350	51,136,500
2026-05-29	30.400	30.500	28.510	28.860	28.860	72,196,523
2026-05-28	29.000	31.160	28.850	31.160	31.160	81,773,219
2026-05-27	27.810	30.230	27.480	29.950	29.950	85,966,680
2026-05-26	28.000	29.080	27.270	28.130	28.130	101,634,602
2026-05-25	26.750	27.900	26.680	27.900	27.900	44,388,289
2026-05-22	23.900	25.360	23.770	25.360	25.360	75,450,875
2026-05-21	23.910	25.120	22.960	23.050	23.050	44,545,262
2026-05-20	22.960	23.800	22.900	23.570	23.570	26,294,260
2026-05-19	23.600	23.680	22.750	23.120	23.120	30,593,600
2026-05-18	22.620	24.450	22.500	23.900	23.900	37,186,566
2026-05-15	22.780	23.800	22.570	22.790	22.790	28,486,131
2026-05-14	23.600	23.600	22.740	22.780	22.780	27,251,410
2026-05-13	22.250	23.990	22.250	23.660	23.660	44,888,848
2026-05-12	22.850	22.870	21.910	22.490	22.490	26,640,369
2026-05-11	22.200	23.070	22.130	22.860	22.760	34,176,039
2026-05-08	22.210	22.600	22.040	22.130	22.033	24,114,642
2026-05-07	22.220	22.750	22.050	22.440	22.342	28,519,719
2026-05-06	22.130	22.650	21.850	22.420	22.322	34,266,321
2026-04-30	21.760	22.180	21.580	21.700	21.605	24,952,930
2026-04-29	21.800	21.910	21.190	21.750	21.655	33,627,203
2026-04-28	22.050	22.350	21.230	21.910	21.814	42,287,295
2026-04-27	20.100	22.260	20.100	22.260	22.163	38,773,980
2026-04-24	20.010	20.410	19.930	20.240	20.152	15,268,686

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1000 CNY
2022-06-10	0.0300 CNY
2019-06-13	0.0850 CNY

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