Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.480	12.480	12.100	12.150	12.103	3,721,118
2025-04-23	12.400	12.620	12.280	12.470	12.422	3,783,733
2025-04-22	12.300	12.450	12.190	12.340	12.292	3,056,271
2025-04-21	12.100	12.390	12.040	12.350	12.302	3,402,000
2025-04-18	12.180	12.290	11.950	12.150	12.103	3,026,400
2025-04-17	12.200	12.550	12.050	12.230	12.182	3,501,930
2025-04-16	12.480	12.630	12.030	12.260	12.212	4,698,479
2025-04-15	12.560	12.700	12.370	12.600	12.551	3,576,232
2025-04-14	12.900	13.000	12.500	12.580	12.531	5,317,246
2025-04-11	12.300	12.980	12.260	12.600	12.551	6,865,874
2025-04-10	12.400	12.880	12.360	12.460	12.412	7,765,057
2025-04-09	11.320	12.220	10.410	12.060	12.013	11,349,518
2025-04-08	11.150	12.030	11.150	11.430	11.386	10,080,539
2025-04-07	13.110	13.110	11.030	11.050	11.007	13,787,773
2025-04-03	14.200	14.400	13.710	13.790	13.736	6,286,742
2025-04-02	14.480	14.680	14.280	14.330	14.274	3,850,200
2025-04-01	14.570	14.830	14.450	14.550	14.493	4,637,530
2025-03-31	14.750	14.770	14.140	14.530	14.474	7,389,503
2025-03-28	15.080	15.660	14.740	14.900	14.842	8,673,327
2025-03-27	15.290	15.540	14.870	15.000	14.942	9,589,649
2025-03-26	14.100	15.480	14.060	15.150	15.091	16,080,587
2025-03-25	14.320	14.720	14.040	14.130	14.075	5,837,380
2025-03-24	15.200	15.390	13.910	14.320	14.264	11,893,823
2025-03-21	16.030	16.400	15.130	15.250	15.191	15,664,892
2025-03-20	15.380	16.510	15.230	16.120	16.057	20,539,949
2025-03-19	15.800	15.900	15.310	15.480	15.420	10,244,784
2025-03-18	15.420	16.500	15.390	15.900	15.838	18,030,117
2025-03-17	15.670	15.790	15.260	15.400	15.340	7,854,441
2025-03-14	15.840	16.000	15.220	15.670	15.609	14,246,851
2025-03-13	16.570	16.680	15.400	15.860	15.798	19,301,015
2025-03-12	15.820	17.500	15.630	16.600	16.535	31,712,953
2025-03-11	15.600	15.950	15.450	15.820	15.758	8,306,450
2025-03-10	15.620	16.060	15.560	15.820	15.758	9,960,653
2025-03-07	15.720	15.830	15.410	15.600	15.539	7,639,206
2025-03-06	15.860	16.140	15.700	15.830	15.768	10,268,882
2025-03-05	15.710	15.930	15.490	15.750	15.689	8,553,322
2025-03-04	14.860	15.850	14.820	15.810	15.749	12,366,999
2025-03-03	15.170	15.590	14.880	15.060	15.001	9,580,890
2025-02-28	16.300	16.360	15.130	15.230	15.171	16,000,711
2025-02-27	15.930	16.390	15.610	16.250	16.187	20,830,000
2025-02-26	15.880	16.100	15.670	15.930	15.868	13,937,332
2025-02-25	15.500	16.230	15.310	15.880	15.818	14,456,391
2025-02-24	15.560	16.160	15.120	15.990	15.928	18,865,589
2025-02-21	15.350	15.660	15.250	15.570	15.509	12,935,940
2025-02-20	15.590	15.760	15.290	15.470	15.410	10,658,734
2025-02-19	14.730	15.700	14.680	15.670	15.609	15,802,895
2025-02-18	15.410	15.700	14.670	14.710	14.653	13,187,474
2025-02-17	15.020	15.920	15.020	15.560	15.500	18,647,751
2025-02-14	14.360	15.450	14.350	15.020	14.962	15,387,372
2025-02-13	14.880	14.940	14.490	14.520	14.464	8,669,553
2025-02-12	14.750	14.990	14.500	14.960	14.902	11,054,826
2025-02-11	15.140	15.360	14.600	14.790	14.733	14,982,097
2025-02-10	14.860	15.720	14.760	15.370	15.310	20,543,205
2025-02-07	14.380	15.170	14.350	14.570	14.513	16,692,446
2025-02-06	14.340	14.870	13.950	14.460	14.404	17,807,512
2025-02-05	12.600	14.250	12.500	14.050	13.995	14,370,833
2025-01-27	12.480	12.650	12.250	12.260	12.212	2,525,300
2025-01-24	12.380	12.520	12.350	12.480	12.431	2,365,289
2025-01-23	12.510	12.840	12.390	12.390	12.342	4,237,050
2025-01-22	12.500	12.590	12.290	12.380	12.332	2,620,272

← NewerPage 7 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.