Zhengzhou GL Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.210	28.090	26.880	27.510	27.510	10,919,389
2026-10-20	26.410	27.800	26.250	27.160	27.160	7,906,800
2026-10-19	26.630	26.990	25.700	26.500	26.500	7,827,400
2026-10-16	27.580	27.720	26.460	26.940	26.940	10,045,900
2026-10-15	27.370	27.670	26.640	27.030	27.030	9,385,058
2026-10-14	29.430	29.640	28.070	28.070	28.070	9,197,216
2026-10-13	27.410	30.140	26.630	29.710	29.710	14,292,332
2026-10-12	28.200	29.230	27.400	28.250	28.250	10,023,530
2026-10-09	28.580	29.180	26.950	28.480	28.480	12,082,887
2026-10-08	29.470	30.470	28.690	28.930	28.930	11,063,600
2026-09-30	30.550	31.990	29.740	29.760	29.760	12,782,102
2026-09-29	29.970	30.260	29.690	30.050	30.050	7,040,871
2026-09-28	31.990	32.250	29.900	30.030	30.030	10,381,518
2026-09-24	32.640	33.390	32.070	32.150	32.150	6,720,090
2026-09-23	32.380	33.280	32.360	32.940	32.940	8,695,800
2026-09-22	33.000	33.560	32.230	32.380	32.380	10,648,550
2026-09-21	33.100	33.480	32.540	32.750	32.750	10,283,133
2026-09-18	32.660	33.230	32.150	32.920	32.920	11,524,331
2026-09-17	32.060	32.570	31.490	31.960	31.960	10,925,769
2026-09-16	31.030	32.210	30.690	32.130	32.130	12,825,589
2026-09-15	30.480	31.580	30.280	31.030	31.030	12,916,746
2026-09-14	28.640	30.980	28.150	30.690	30.690	16,687,721
2026-09-11	29.510	29.560	28.060	28.910	28.910	10,336,257
2026-09-10	29.790	30.220	29.410	29.820	29.820	7,630,500
2026-09-09	30.020	30.960	29.670	29.980	29.980	12,123,600
2026-09-08	30.180	30.340	29.390	29.560	29.560	10,409,690
2026-09-07	28.530	30.420	28.340	30.250	30.250	17,037,836
2026-09-04	29.850	30.200	27.810	28.070	28.070	11,888,500
2026-09-03	29.770	30.000	28.880	29.300	29.300	11,610,696
2026-09-02	29.970	30.330	29.680	29.780	29.780	8,322,900
2026-09-01	31.450	31.530	30.110	30.350	30.350	11,101,130
2026-08-31	30.620	31.470	30.150	31.420	31.420	11,556,929
2026-08-28	31.930	32.420	30.980	30.990	30.990	13,037,300
2026-08-27	31.070	32.560	30.970	32.120	32.120	14,216,500
2026-08-26	32.120	32.430	30.700	31.120	31.120	13,889,595
2026-08-25	32.160	32.480	30.500	31.980	31.980	16,288,936
2026-08-24	32.910	33.090	31.440	32.690	32.690	14,988,619
2026-08-21	33.040	33.760	32.140	32.820	32.820	13,224,647
2026-08-20	34.400	34.470	32.760	33.090	33.090	19,391,211
2026-08-19	34.160	36.170	33.200	33.590	33.590	25,831,816
2026-08-18	35.810	35.980	34.830	35.470	35.470	18,689,977
2026-08-17	35.450	36.110	35.120	35.790	35.790	19,644,770
2026-08-14	34.300	35.380	34.270	35.310	35.310	18,401,619
2026-08-13	35.100	35.530	33.980	34.040	34.040	18,799,416
2026-08-12	34.290	35.100	34.290	34.710	34.710	15,810,148
2026-08-11	34.570	35.570	34.020	34.280	34.280	18,482,148
2026-08-10	35.750	36.120	34.170	35.130	35.130	24,764,695
2026-08-07	32.270	35.700	31.880	35.050	35.050	34,883,684
2026-08-06	30.380	34.250	30.080	32.400	32.400	36,857,441
2026-08-05	28.370	31.250	28.200	30.870	30.870	29,579,064
2026-08-04	26.820	28.970	26.230	28.680	28.680	28,756,248
2026-08-03	26.490	28.400	26.010	26.550	26.550	25,296,793
2026-07-31	28.110	28.180	26.010	26.120	26.120	29,254,061
2026-07-30	28.440	28.470	25.110	25.250	25.250	29,169,660
2026-07-29	29.500	29.880	27.020	28.470	28.470	29,991,656
2026-07-28	30.560	31.020	29.210	29.470	29.470	28,018,824
2026-07-27	30.510	31.310	28.330	31.180	31.180	50,818,457
2026-07-24	26.000	31.660	25.900	31.660	31.660	34,578,801
2026-07-23	27.620	27.930	26.200	26.380	26.380	19,486,268
2026-07-22	26.520	29.600	26.200	27.500	27.500	32,810,312

Page 1 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.