Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.210	15.450	15.070	15.120	15.120	8,174,179
2025-07-22	15.260	15.360	15.160	15.290	15.290	7,756,724
2025-07-21	15.180	15.360	15.120	15.350	15.350	6,602,555
2025-07-18	15.800	15.850	15.170	15.250	15.250	15,671,063
2025-07-17	15.800	15.890	15.610	15.800	15.800	9,654,951
2025-07-16	15.690	15.900	15.580	15.810	15.810	11,652,616
2025-07-15	15.370	16.180	15.350	15.950	15.950	20,743,697
2025-07-14	15.370	15.690	15.250	15.520	15.520	12,804,385
2025-07-11	15.240	15.390	15.030	15.260	15.260	8,639,267
2025-07-10	15.150	15.280	15.030	15.210	15.210	7,103,824
2025-07-09	15.380	15.410	15.120	15.160	15.160	10,893,364
2025-07-08	15.420	15.490	15.230	15.350	15.350	10,771,593
2025-07-07	15.270	15.450	15.190	15.300	15.300	9,046,538
2025-07-04	15.600	15.820	15.240	15.360	15.360	14,717,986
2025-07-03	15.920	15.920	15.260	15.560	15.560	19,665,229
2025-07-02	16.030	16.200	15.600	15.960	15.960	22,183,068
2025-07-01	15.800	17.110	15.590	16.420	16.420	39,633,983
2025-06-30	15.410	16.350	15.250	15.900	15.900	30,889,880
2025-06-27	15.510	15.690	15.110	15.270	15.270	22,043,177
2025-06-26	15.630	16.070	15.330	15.760	15.760	32,636,217
2025-06-25	15.080	16.220	14.780	16.120	16.120	48,025,361
2025-06-24	15.380	15.580	14.950	15.070	15.070	32,040,991
2025-06-23	14.490	15.350	14.370	15.320	15.320	48,554,668
2025-06-20	13.520	15.590	13.460	15.590	15.590	45,475,357
2025-06-19	13.110	13.330	12.920	12.990	12.990	3,386,680
2025-06-18	12.910	13.240	12.890	13.190	13.190	4,522,844
2025-06-17	12.960	13.020	12.840	13.000	13.000	3,224,828
2025-06-16	12.740	13.030	12.660	12.960	12.960	2,797,100
2025-06-13	13.010	13.090	12.700	12.740	12.740	3,987,000
2025-06-12	13.060	13.180	13.000	13.060	13.060	2,746,940
2025-06-11	13.100	13.270	13.030	13.130	13.130	3,232,025
2025-06-10	13.400	13.400	12.890	13.060	13.060	3,926,100
2025-06-09	13.180	13.400	13.180	13.380	13.380	3,370,272
2025-06-06	13.210	13.240	13.060	13.180	13.180	2,579,130
2025-06-05	12.990	13.230	12.830	13.200	13.200	3,661,812
2025-06-04	12.900	13.000	12.840	12.970	12.970	2,492,782
2025-06-03	12.750	13.030	12.750	12.850	12.850	2,431,164
2025-05-30	13.220	13.260	12.830	12.880	12.830	4,093,839
2025-05-29	12.850	13.300	12.850	13.300	13.248	3,812,768
2025-05-28	13.140	13.240	12.900	12.950	12.900	2,631,699
2025-05-27	13.070	13.350	12.970	13.140	13.089	3,137,800
2025-05-26	12.950	13.210	12.930	13.150	13.099	3,440,628
2025-05-23	13.200	13.240	12.930	12.930	12.880	5,390,308
2025-05-22	13.200	13.490	13.030	13.070	13.019	3,735,069
2025-05-21	13.480	13.480	13.120	13.200	13.149	3,712,398
2025-05-20	13.400	13.500	13.240	13.470	13.418	3,239,987
2025-05-19	13.460	13.510	13.220	13.410	13.358	3,188,272
2025-05-16	13.180	13.760	13.160	13.460	13.408	6,113,605
2025-05-15	13.550	13.550	13.100	13.180	13.129	5,955,077
2025-05-14	13.620	13.790	13.450	13.600	13.547	4,366,688
2025-05-13	13.920	14.050	13.660	13.690	13.637	5,443,041
2025-05-12	13.670	13.780	13.550	13.730	13.677	5,705,142
2025-05-09	13.890	14.050	13.450	13.510	13.457	6,976,160
2025-05-08	13.470	13.750	13.400	13.750	13.697	5,271,333
2025-05-07	13.480	13.830	13.390	13.510	13.457	7,544,207
2025-05-06	13.130	13.460	13.080	13.450	13.398	6,349,100
2025-04-30	12.760	13.180	12.700	13.120	13.069	7,473,494
2025-04-29	12.450	12.950	12.370	12.660	12.611	12,081,801
2025-04-28	12.260	12.260	11.850	12.020	11.973	4,117,251
2025-04-25	12.310	12.400	12.120	12.170	12.123	3,419,856

← NewerPage 6 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.