Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.500	12.590	12.290	12.380	12.332	2,620,272
2025-01-21	12.750	12.800	12.360	12.530	12.481	2,400,987
2025-01-20	12.780	12.800	12.580	12.650	12.601	2,769,582
2025-01-17	12.480	12.760	12.410	12.590	12.541	2,497,885
2025-01-16	12.690	12.700	12.430	12.620	12.571	2,598,361
2025-01-15	12.630	12.730	12.410	12.560	12.511	2,399,069
2025-01-14	12.030	12.600	12.000	12.600	12.551	3,730,395
2025-01-13	11.850	12.070	11.610	12.000	11.953	3,150,723
2025-01-10	12.320	12.500	11.900	11.910	11.864	3,471,739
2025-01-09	12.230	12.470	12.170	12.350	12.302	2,886,192
2025-01-08	12.400	12.460	11.900	12.280	12.232	3,533,379
2025-01-07	12.210	12.470	12.100	12.450	12.402	2,690,003
2025-01-06	12.090	12.380	11.790	12.180	12.133	3,072,179
2025-01-03	12.620	12.750	12.080	12.100	12.053	3,661,642
2025-01-02	12.930	13.090	12.390	12.540	12.491	3,939,613
2024-12-31	13.530	13.660	12.920	12.950	12.900	4,104,101
2024-12-30	13.570	13.790	13.210	13.500	13.448	3,309,164
2024-12-27	13.750	14.040	13.650	13.720	13.667	3,413,582
2024-12-26	13.700	13.950	13.640	13.800	13.746	3,068,239
2024-12-25	13.820	13.910	13.410	13.810	13.756	3,773,276
2024-12-24	13.870	14.020	13.600	13.910	13.856	3,027,327
2024-12-23	14.490	14.490	13.680	13.710	13.657	4,693,547
2024-12-20	14.160	14.690	14.050	14.490	14.434	5,348,828
2024-12-19	13.860	14.240	13.760	14.160	14.105	4,090,743
2024-12-18	13.980	14.190	13.600	14.040	13.985	4,212,528
2024-12-17	14.460	14.480	13.830	13.870	13.816	4,844,583
2024-12-16	14.590	14.740	14.330	14.400	14.344	4,384,275
2024-12-13	14.900	14.990	14.530	14.570	14.513	6,148,730
2024-12-12	15.140	15.220	14.850	15.010	14.952	5,490,963
2024-12-11	15.080	15.250	14.910	15.130	15.071	4,997,502
2024-12-10	15.300	15.350	14.980	15.000	14.942	6,215,229
2024-12-09	15.110	15.240	14.740	14.860	14.802	4,453,855
2024-12-06	15.230	15.330	14.880	15.110	15.051	5,547,438
2024-12-05	15.090	15.330	15.000	15.240	15.181	4,468,600
2024-12-04	15.570	15.650	14.960	15.090	15.031	6,492,693
2024-12-03	15.530	15.700	15.280	15.400	15.340	6,023,822
2024-12-02	15.100	15.510	15.040	15.460	15.400	8,092,120
2024-11-29	14.730	15.210	14.590	15.070	15.011	6,550,113
2024-11-28	14.590	15.250	14.570	14.840	14.782	7,119,491
2024-11-27	14.390	14.670	13.850	14.650	14.593	5,629,618
2024-11-26	14.760	14.870	14.390	14.400	14.344	4,089,397
2024-11-25	14.680	14.780	14.150	14.760	14.703	5,007,582
2024-11-22	15.170	15.490	14.470	14.480	14.424	7,669,010
2024-11-21	15.200	15.300	14.700	15.170	15.111	7,100,331
2024-11-20	15.050	15.570	14.930	15.300	15.241	7,267,977
2024-11-19	14.490	15.190	14.360	15.190	15.131	7,800,232
2024-11-18	15.130	15.290	14.210	14.340	14.284	8,003,716
2024-11-15	15.740	15.940	15.090	15.110	15.051	9,039,996
2024-11-14	16.730	16.830	15.700	15.740	15.679	9,914,177
2024-11-13	17.000	17.010	16.280	16.890	16.824	16,971,635
2024-11-12	16.890	17.620	16.440	17.260	17.193	27,092,761
2024-11-11	15.980	17.170	15.980	16.890	16.824	24,020,755
2024-11-08	15.350	16.070	15.320	15.600	15.539	15,554,210
2024-11-07	15.020	15.230	14.830	15.150	15.091	7,846,021
2024-11-06	15.350	15.530	14.990	15.070	15.011	11,041,605
2024-11-05	14.600	15.380	14.550	15.280	15.221	9,855,748
2024-11-04	14.070	14.880	14.000	14.650	14.593	9,044,221
2024-11-01	15.980	16.340	14.310	14.340	14.284	19,557,254
2024-10-31	15.170	16.030	14.810	15.880	15.818	20,443,120
2024-10-30	14.770	15.350	14.400	15.170	15.111	12,913,530

← NewerPage 8 of 21 · 1,218 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.