Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.450	18.500	17.980	18.240	18.240	16,422,006
2025-10-22	18.270	18.890	17.980	18.550	18.550	28,825,928
2025-10-21	16.600	19.260	16.500	18.250	18.250	33,591,364
2025-10-20	16.480	16.980	16.310	16.490	16.490	8,710,865
2025-10-17	17.050	17.190	16.020	16.050	16.050	11,317,626
2025-10-16	17.190	17.600	16.970	17.050	17.050	9,822,675
2025-10-15	17.030	17.350	16.700	17.250	17.250	10,070,522
2025-10-14	18.190	18.250	16.860	17.030	17.030	17,485,213
2025-10-13	17.350	18.250	17.280	17.950	17.950	17,959,776
2025-10-10	18.330	18.610	17.990	18.370	18.370	18,911,437
2025-10-09	18.480	18.980	18.030	18.680	18.680	26,509,174
2025-09-30	17.640	18.790	17.390	18.370	18.370	28,839,998
2025-09-29	17.510	18.150	17.300	17.610	17.610	21,638,317
2025-09-26	17.210	17.350	16.740	16.840	16.840	11,001,977
2025-09-25	16.930	17.720	16.800	17.300	17.300	21,499,683
2025-09-24	15.980	17.180	15.890	17.000	17.000	23,059,917
2025-09-23	16.000	16.340	15.420	16.060	16.060	10,823,211
2025-09-22	16.110	16.160	15.870	15.950	15.950	7,272,812
2025-09-19	16.110	16.270	16.030	16.080	16.080	7,268,383
2025-09-18	16.310	16.490	15.970	16.090	16.090	12,999,492
2025-09-17	16.010	16.600	15.930	16.390	16.390	14,400,326
2025-09-16	15.880	16.030	15.660	16.000	16.000	9,092,265
2025-09-15	16.180	16.290	15.850	15.870	15.870	10,696,891
2025-09-12	16.480	16.500	15.980	16.120	16.120	14,015,373
2025-09-11	16.120	16.470	15.900	16.450	16.450	12,328,650
2025-09-10	16.670	16.800	16.060	16.120	16.120	13,791,706
2025-09-09	17.780	17.780	16.650	16.680	16.680	22,848,623
2025-09-08	17.820	18.400	17.600	18.380	18.380	15,767,735
2025-09-05	17.520	18.130	17.300	18.010	18.010	14,457,607
2025-09-04	17.450	17.850	17.000	17.660	17.660	16,494,549
2025-09-03	17.810	17.960	17.090	17.520	17.520	13,997,166
2025-09-02	18.250	18.300	17.010	17.390	17.390	19,265,802
2025-09-01	18.800	19.060	18.050	18.270	18.270	21,366,460
2025-08-29	19.150	19.150	18.410	18.550	18.550	23,578,303
2025-08-28	17.500	19.490	17.210	19.250	19.250	42,083,003
2025-08-27	18.780	18.780	17.600	17.610	17.610	32,806,027
2025-08-26	18.180	19.180	18.020	18.960	18.960	34,388,334
2025-08-25	18.260	18.660	17.820	18.580	18.580	38,639,935
2025-08-22	16.690	18.770	16.600	17.980	17.980	41,379,387
2025-08-21	16.990	17.010	16.510	16.610	16.610	10,090,481
2025-08-20	16.800	16.990	16.520	16.980	16.980	10,915,821
2025-08-19	16.860	17.050	16.610	16.900	16.900	12,275,463
2025-08-18	16.490	16.950	16.440	16.920	16.920	15,839,378
2025-08-15	15.830	16.410	15.830	16.360	16.360	11,089,131
2025-08-14	16.640	16.640	15.900	15.920	15.920	16,289,470
2025-08-13	16.760	16.910	16.510	16.630	16.630	12,069,217
2025-08-12	16.640	17.090	16.330	16.920	16.920	16,499,960
2025-08-11	16.640	16.790	16.430	16.580	16.580	11,747,180
2025-08-08	17.160	17.560	16.600	16.640	16.640	20,626,157
2025-08-07	16.600	16.960	16.370	16.880	16.880	20,678,982
2025-08-06	16.650	16.970	16.450	16.710	16.710	18,139,097
2025-08-05	16.050	16.550	15.990	16.550	16.550	15,205,062
2025-08-04	15.900	16.080	15.810	16.080	16.080	7,076,946
2025-08-01	16.030	16.200	15.870	15.940	15.940	8,272,860
2025-07-31	16.250	16.410	16.010	16.130	16.130	12,992,155
2025-07-30	16.450	16.530	16.030	16.250	16.250	14,045,284
2025-07-29	16.150	16.550	16.020	16.490	16.490	20,708,832
2025-07-28	15.670	16.530	15.620	16.240	16.240	21,191,230
2025-07-25	15.480	15.730	15.410	15.710	15.710	9,479,619
2025-07-24	15.200	15.560	15.170	15.530	15.530	10,423,388

← NewerPage 5 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.