Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	33.310	33.900	32.680	33.900	33.900	11,868,280
2026-04-21	33.960	34.550	33.380	33.550	33.550	13,578,770
2026-04-20	34.680	34.680	33.710	33.940	33.940	14,964,340
2026-04-17	34.220	35.280	33.310	34.690	34.690	17,214,000
2026-04-16	34.350	34.750	33.600	34.150	34.150	20,393,600
2026-04-15	32.580	36.290	32.450	34.350	34.350	28,954,689
2026-04-14	32.890	33.320	32.000	32.630	32.630	21,349,830
2026-04-13	32.980	33.930	32.360	32.570	32.570	19,505,590
2026-04-10	33.000	34.900	32.290	33.430	33.430	27,766,420
2026-04-09	30.690	32.300	30.390	31.480	31.480	20,886,711
2026-04-08	29.400	31.270	28.570	31.100	31.100	25,369,369
2026-04-07	27.580	28.660	27.040	27.800	27.800	11,774,110
2026-04-03	27.860	28.560	27.380	27.380	27.380	12,965,890
2026-04-02	28.050	28.370	27.330	27.540	27.540	14,312,900
2026-04-01	28.000	29.400	27.810	28.530	28.530	22,908,580
2026-03-31	28.700	28.720	26.880	26.980	26.980	15,332,250
2026-03-30	27.810	29.020	27.110	28.550	28.550	19,443,100
2026-03-27	26.410	28.930	26.300	28.400	28.400	18,729,670
2026-03-26	28.010	28.010	26.950	27.020	27.020	12,411,120
2026-03-25	27.940	29.300	27.610	27.810	27.810	19,964,221
2026-03-24	27.370	27.780	26.030	27.780	27.780	21,258,529
2026-03-23	28.000	28.410	26.150	26.470	26.470	26,878,170
2026-03-20	30.650	31.050	29.080	29.160	29.160	16,563,080
2026-03-19	30.900	31.380	30.110	30.390	30.390	14,768,940
2026-03-18	30.020	32.250	30.010	31.500	31.500	24,349,650
2026-03-17	31.180	31.230	29.800	29.800	29.800	16,799,070
2026-03-16	30.660	30.850	29.000	30.520	30.520	18,875,961
2026-03-13	30.900	31.630	29.510	30.580	30.580	20,125,699
2026-03-12	32.780	32.980	31.500	31.780	31.780	15,787,780
2026-03-11	33.820	34.250	32.500	32.700	32.700	21,080,770
2026-03-10	32.850	34.100	32.640	33.460	33.460	21,956,430
2026-03-09	32.810	33.000	31.070	32.600	32.600	28,003,869
2026-03-06	28.300	33.220	28.300	32.710	32.710	46,420,578
2026-03-05	27.000	29.500	26.000	29.330	29.330	37,377,793
2026-03-04	26.000	26.650	25.570	25.940	25.940	19,770,500
2026-03-03	28.700	28.800	25.900	25.900	25.900	31,088,490
2026-03-02	27.100	29.630	27.000	29.090	29.090	28,642,230
2026-02-27	27.130	28.650	26.880	28.540	28.540	25,972,039
2026-02-26	27.650	28.150	27.250	27.620	27.620	20,292,010
2026-02-25	27.780	28.080	26.410	27.720	27.720	25,176,961
2026-02-24	27.930	28.130	26.680	27.530	27.530	21,552,480
2026-02-13	28.440	28.750	27.100	28.000	28.000	25,247,650
2026-02-12	27.600	28.880	27.360	28.230	28.230	32,627,850
2026-02-11	28.320	28.380	27.110	27.660	27.660	27,132,910
2026-02-10	27.210	28.490	27.100	27.950	27.950	56,021,480
2026-02-09	22.720	26.620	22.720	26.620	26.620	57,888,871
2026-02-06	22.500	22.950	21.900	22.180	22.180	17,232,990
2026-02-05	23.060	23.360	22.260	22.770	22.770	20,621,680
2026-02-04	23.170	23.740	22.850	23.510	23.510	25,853,801
2026-02-03	22.110	23.700	21.910	23.670	23.670	32,702,410
2026-02-02	22.450	22.550	21.500	21.530	21.530	19,122,340
2026-01-30	21.380	23.010	21.200	22.670	22.670	27,834,561
2026-01-29	22.000	24.180	21.860	22.690	22.690	34,762,473
2026-01-28	22.540	23.100	21.840	22.180	22.180	22,532,891
2026-01-27	21.520	23.290	20.900	22.530	22.530	32,324,600
2026-01-26	22.800	23.250	21.500	21.690	21.690	27,242,670
2026-01-23	22.230	23.350	21.740	22.400	22.400	33,826,633
2026-01-22	22.920	23.630	21.750	22.400	22.400	53,807,762
2026-01-21	19.860	21.680	19.560	21.090	21.090	38,884,781
2026-01-20	20.780	20.890	19.830	20.060	20.060	18,581,340

← NewerPage 3 of 21 · 1,217 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.