Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.480	26.580	21.400	26.510	26.510	30,152,719
2026-07-20	27.500	27.940	23.000	24.090	24.090	26,872,594
2026-07-17	29.640	29.920	26.310	26.450	26.450	23,480,648
2026-07-16	32.320	32.950	29.350	29.730	29.730	21,625,506
2026-07-15	35.390	35.860	32.110	33.110	33.110	18,603,703
2026-07-14	35.250	35.600	32.600	34.750	34.750	21,825,512
2026-07-13	37.900	38.800	34.880	35.010	35.010	24,073,023
2026-07-10	41.010	42.650	38.560	38.770	38.770	25,894,152
2026-07-09	39.680	41.160	38.610	41.000	41.000	24,513,123
2026-07-08	39.610	40.890	37.200	38.970	38.970	21,550,744
2026-07-07	39.780	41.340	39.200	39.620	39.620	19,099,852
2026-07-06	41.750	41.820	38.000	40.430	40.430	26,640,836
2026-07-03	42.690	43.380	40.540	41.240	41.240	27,051,391
2026-07-02	42.680	46.120	40.810	42.900	42.900	40,626,445
2026-07-01	43.110	46.400	42.510	44.850	44.850	46,158,441
2026-06-30	40.660	44.000	40.050	42.680	42.680	42,867,344
2026-06-29	41.240	41.690	37.600	39.600	39.600	39,621,133
2026-06-26	38.530	41.800	38.260	39.730	39.730	46,592,957
2026-06-25	39.270	39.520	37.000	38.180	38.180	31,319,979
2026-06-24	34.200	38.990	34.000	38.500	38.500	42,918,426
2026-06-23	36.030	36.240	34.010	34.800	34.800	23,743,275
2026-06-22	37.600	38.810	35.680	35.970	35.970	30,745,414
2026-06-18	37.160	38.150	36.550	37.100	37.100	22,424,900
2026-06-17	35.600	37.650	35.320	37.580	37.580	24,610,199
2026-06-16	37.150	37.420	35.980	36.370	36.370	22,017,789
2026-06-15	36.630	37.380	35.950	37.160	37.160	24,507,930
2026-06-12	37.000	38.550	35.870	36.130	36.130	32,514,449
2026-06-11	33.500	35.000	33.360	34.540	34.540	16,067,160
2026-06-10	33.660	34.380	32.880	33.790	33.790	14,927,390
2026-06-09	33.400	34.350	32.730	34.150	34.150	14,590,758
2026-06-08	31.100	34.640	31.100	32.840	32.840	17,898,443
2026-06-05	35.000	35.930	33.880	34.360	34.360	18,036,430
2026-06-04	33.500	35.850	32.960	35.250	35.250	26,367,750
2026-06-03	33.000	34.670	32.740	33.260	33.260	19,056,480
2026-06-02	32.480	33.440	31.530	32.730	32.730	13,765,340
2026-06-01	33.000	34.290	32.300	32.480	32.480	17,766,449
2026-05-29	35.900	36.090	32.840	33.120	33.120	21,671,760
2026-05-28	33.380	36.000	33.110	35.850	35.850	25,797,510
2026-05-27	36.660	36.960	33.500	33.830	33.830	30,337,480
2026-05-26	39.000	39.090	34.580	35.420	35.420	39,312,840
2026-05-25	38.800	40.200	37.730	39.630	39.630	33,895,660
2026-05-22	37.210	38.380	35.680	37.960	37.960	29,811,369
2026-05-21	42.490	42.900	36.640	37.050	37.050	40,753,340
2026-05-20	41.200	42.600	40.000	42.460	42.460	33,439,020
2026-05-19	38.500	41.690	38.100	41.530	41.530	35,806,539
2026-05-18	39.010	40.520	37.650	39.380	39.380	29,748,119
2026-05-15	39.010	41.200	37.510	38.900	38.900	47,835,559
2026-05-14	38.380	40.800	37.960	39.420	39.420	35,233,512
2026-05-13	37.030	39.570	36.700	37.910	37.910	31,751,100
2026-05-12	40.000	40.000	37.000	37.990	37.990	30,282,119
2026-05-11	38.000	41.410	38.000	39.900	39.900	30,934,160
2026-05-08	37.000	38.280	36.320	37.340	37.340	18,718,891
2026-05-07	36.010	38.340	35.790	37.810	37.810	29,356,430
2026-05-06	36.120	37.620	35.920	36.240	36.240	22,529,240
2026-04-30	36.410	36.580	34.910	35.870	35.870	21,838,141
2026-04-29	37.200	37.790	36.300	36.340	36.340	19,538,801
2026-04-28	36.250	38.580	35.580	37.460	37.460	28,549,859
2026-04-27	34.770	37.510	33.910	36.580	36.580	28,963,359
2026-04-24	34.350	36.370	34.000	34.550	34.550	32,626,520
2026-04-23	33.680	34.090	32.940	33.380	33.380	11,151,280

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.0500 CNY
2024-06-03	0.0500 CNY
2023-11-06	0.1500 CNY
2022-05-31	0.1296 CNY
2020-05-13	0.0500 CNY
2019-05-07	0.0500 CNY

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