Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.670	21.070	20.280	20.850	20.850	25,637,740
2026-01-16	19.510	21.210	19.310	20.920	20.920	48,219,500
2026-01-15	18.240	18.770	18.060	18.720	18.720	12,493,976
2026-01-14	18.500	18.850	18.050	18.420	18.420	15,961,020
2026-01-13	18.940	18.990	18.280	18.340	18.340	15,468,152
2026-01-12	19.140	19.240	18.730	19.030	19.030	18,271,403
2026-01-09	18.430	19.880	18.430	19.020	19.020	24,672,087
2026-01-08	18.320	18.650	18.270	18.420	18.420	21,601,685
2026-01-07	17.350	18.850	17.240	18.310	18.310	33,028,877
2026-01-06	17.050	17.390	16.970	17.230	17.230	8,597,701
2026-01-05	16.730	17.160	16.620	17.080	17.080	7,914,167
2025-12-31	16.990	17.420	16.640	16.710	16.710	6,741,755
2025-12-30	16.700	16.950	16.580	16.600	16.600	4,681,446
2025-12-29	16.750	16.840	16.540	16.700	16.700	5,688,008
2025-12-26	17.220	17.250	16.700	16.730	16.730	7,789,090
2025-12-25	16.510	17.150	16.460	17.060	17.060	9,970,430
2025-12-24	16.340	16.580	16.330	16.550	16.550	5,739,469
2025-12-23	16.220	16.540	16.090	16.330	16.330	6,903,439
2025-12-22	15.950	16.490	15.900	16.270	16.270	7,160,181
2025-12-19	15.750	16.000	15.750	15.780	15.780	3,773,400
2025-12-18	15.650	16.000	15.640	15.770	15.770	4,276,938
2025-12-17	15.620	15.800	15.230	15.790	15.790	5,505,983
2025-12-16	15.790	15.890	15.510	15.640	15.640	5,598,185
2025-12-15	16.280	16.330	15.810	15.870	15.870	4,663,699
2025-12-12	16.060	16.370	15.950	16.210	16.210	4,734,040
2025-12-11	16.230	16.450	16.050	16.060	16.060	6,959,174
2025-12-10	15.990	16.240	15.900	16.190	16.190	4,184,253
2025-12-09	16.060	16.230	15.980	15.990	15.990	3,573,700
2025-12-08	16.020	16.330	15.990	16.180	16.180	4,584,099
2025-12-05	15.650	16.080	15.490	16.010	16.010	4,359,711
2025-12-04	15.740	15.840	15.450	15.700	15.700	3,159,423
2025-12-03	15.910	15.980	15.610	15.740	15.740	4,515,589
2025-12-02	16.160	16.200	15.850	15.910	15.910	4,528,355
2025-12-01	15.820	16.340	15.720	16.230	16.230	6,405,900
2025-11-28	15.570	15.870	15.550	15.860	15.860	4,321,100
2025-11-27	15.490	15.920	15.490	15.610	15.610	4,053,574
2025-11-26	15.790	15.820	15.460	15.490	15.490	3,906,281
2025-11-25	15.750	16.030	15.630	15.740	15.740	4,560,539
2025-11-24	15.310	15.730	15.310	15.630	15.630	5,628,607
2025-11-21	15.650	15.880	15.090	15.160	15.160	8,171,909
2025-11-20	16.220	16.380	15.830	15.900	15.900	7,069,724
2025-11-19	16.700	16.850	16.110	16.120	16.120	10,539,966
2025-11-18	16.770	16.990	16.560	16.830	16.830	7,306,572
2025-11-17	16.710	17.340	16.650	16.850	16.850	9,327,539
2025-11-14	17.260	17.260	16.580	16.610	16.610	10,019,488
2025-11-13	16.790	17.970	16.660	17.290	17.290	16,346,080
2025-11-12	16.930	16.930	16.360	16.730	16.730	8,250,119
2025-11-11	17.260	17.390	16.820	16.860	16.860	8,425,451
2025-11-10	17.080	17.480	16.960	17.260	17.260	8,270,599
2025-11-07	17.180	17.270	16.800	17.060	17.060	8,067,013
2025-11-06	17.200	17.350	16.890	17.320	17.320	8,997,294
2025-11-05	17.490	17.520	16.870	17.210	17.210	13,737,661
2025-11-04	18.100	18.130	17.600	17.760	17.760	9,552,965
2025-11-03	18.170	18.240	17.600	18.110	18.110	12,397,879
2025-10-31	18.550	18.550	17.880	18.170	18.170	18,832,975
2025-10-30	18.560	18.870	18.080	18.520	18.520	25,878,741
2025-10-29	18.600	18.800	18.310	18.610	18.610	16,802,773
2025-10-28	18.500	18.920	18.120	18.660	18.660	23,360,105
2025-10-27	18.500	18.710	17.940	18.650	18.650	21,503,324
2025-10-24	18.310	18.390	18.060	18.230	18.230	16,313,806

← NewerPage 4 of 21 · 1,212 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.