Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.750 | 3.790 | 3.680 | 3.700 | 3.700 | 3,462,600 |
| 2024-07-23 | 3.910 | 3.930 | 3.760 | 3.770 | 3.770 | 5,108,763 |
| 2024-07-22 | 3.870 | 3.910 | 3.850 | 3.910 | 3.910 | 3,372,254 |
| 2024-07-19 | 3.860 | 3.890 | 3.800 | 3.870 | 3.870 | 4,001,800 |
| 2024-07-18 | 3.900 | 3.930 | 3.810 | 3.880 | 3.880 | 5,718,300 |
| 2024-07-17 | 3.980 | 4.050 | 3.930 | 3.940 | 3.940 | 5,515,100 |
| 2024-07-16 | 3.960 | 4.020 | 3.890 | 4.020 | 4.020 | 5,785,700 |
| 2024-07-15 | 4.070 | 4.090 | 3.980 | 4.000 | 4.000 | 4,970,245 |
| 2024-07-12 | 4.150 | 4.210 | 4.060 | 4.070 | 4.070 | 7,356,810 |
| 2024-07-11 | 4.190 | 4.200 | 4.060 | 4.130 | 4.130 | 9,336,040 |
| 2024-07-10 | 3.980 | 4.190 | 3.940 | 4.140 | 4.140 | 13,885,590 |
| 2024-07-09 | 4.090 | 4.090 | 3.790 | 4.010 | 4.010 | 20,995,100 |
| 2024-07-08 | 4.240 | 4.290 | 4.100 | 4.110 | 4.110 | 9,084,203 |
| 2024-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-04 | 4.160 | 4.240 | 4.130 | 4.220 | 4.220 | 13,585,310 |
| 2024-07-03 | 4.230 | 4.380 | 4.110 | 4.200 | 4.200 | 22,097,997 |
| 2024-07-02 | 4.330 | 4.380 | 4.270 | 4.300 | 4.300 | 11,207,115 |
| 2024-07-01 | 4.290 | 4.350 | 4.230 | 4.330 | 4.330 | 12,668,369 |
| 2024-06-28 | 4.230 | 4.410 | 4.200 | 4.290 | 4.290 | 15,298,073 |
| 2024-06-27 | 4.350 | 4.490 | 4.220 | 4.230 | 4.230 | 19,427,577 |
| 2024-06-26 | 4.420 | 4.590 | 4.270 | 4.430 | 4.430 | 23,534,318 |
| 2024-06-25 | 4.310 | 4.610 | 4.290 | 4.380 | 4.380 | 22,643,714 |
| 2024-06-24 | 4.500 | 4.530 | 4.210 | 4.250 | 4.250 | 19,214,279 |
| 2024-06-21 | 4.590 | 4.730 | 4.490 | 4.510 | 4.510 | 25,617,117 |
| 2024-06-20 | 4.440 | 4.850 | 4.390 | 4.730 | 4.730 | 41,216,286 |
| 2024-06-19 | 4.530 | 4.550 | 4.360 | 4.440 | 4.440 | 14,531,832 |
| 2024-06-18 | 4.550 | 4.570 | 4.440 | 4.530 | 4.530 | 20,183,918 |
| 2024-06-17 | 4.590 | 4.640 | 4.420 | 4.540 | 4.540 | 33,907,015 |
| 2024-06-14 | 4.530 | 4.980 | 4.530 | 4.690 | 4.690 | 51,972,838 |
| 2024-06-13 | 4.100 | 4.530 | 4.090 | 4.530 | 4.530 | 20,803,119 |
| 2024-06-12 | 4.060 | 4.120 | 4.030 | 4.120 | 4.120 | 7,781,662 |
| 2024-06-11 | 4.080 | 4.100 | 3.950 | 4.070 | 4.070 | 9,417,581 |
| 2024-06-07 | 4.060 | 4.180 | 4.030 | 4.140 | 4.140 | 10,381,007 |
| 2024-06-06 | 4.220 | 4.300 | 3.980 | 4.000 | 4.000 | 15,374,583 |
| 2024-06-05 | 4.280 | 4.420 | 4.220 | 4.280 | 4.280 | 13,522,708 |
| 2024-06-04 | 4.330 | 4.330 | 4.040 | 4.280 | 4.280 | 16,913,194 |
| 2024-06-03 | 4.500 | 4.640 | 4.290 | 4.340 | 4.340 | 25,609,589 |
| 2024-05-31 | 4.530 | 4.580 | 4.410 | 4.530 | 4.530 | 29,303,938 |
| 2024-05-30 | 4.530 | 4.880 | 4.410 | 4.660 | 4.660 | 49,225,556 |
| 2024-05-29 | 4.030 | 4.470 | 4.030 | 4.470 | 4.470 | 19,872,553 |
| 2024-05-28 | 4.120 | 4.140 | 4.030 | 4.060 | 4.060 | 6,465,300 |
| 2024-05-27 | 4.140 | 4.210 | 4.060 | 4.120 | 4.120 | 5,121,646 |
| 2024-05-24 | 4.110 | 4.220 | 4.050 | 4.140 | 4.140 | 7,045,357 |
| 2024-05-23 | 4.260 | 4.260 | 4.050 | 4.110 | 4.110 | 9,953,967 |
| 2024-05-22 | 4.350 | 4.370 | 4.230 | 4.240 | 4.240 | 5,397,960 |
| 2024-05-21 | 4.350 | 4.390 | 4.280 | 4.310 | 4.310 | 6,165,902 |
| 2024-05-20 | 4.350 | 4.380 | 4.310 | 4.330 | 4.330 | 5,392,971 |
| 2024-05-17 | 4.270 | 4.340 | 4.240 | 4.330 | 4.330 | 5,739,177 |
| 2024-05-16 | 4.330 | 4.460 | 4.260 | 4.290 | 4.290 | 9,836,464 |
| 2024-05-15 | 4.200 | 4.350 | 4.200 | 4.330 | 4.330 | 8,660,353 |
| 2024-05-14 | 4.290 | 4.340 | 4.190 | 4.220 | 4.220 | 10,067,100 |
| 2024-05-13 | 4.350 | 4.420 | 4.260 | 4.310 | 4.310 | 9,000,269 |
| 2024-05-10 | 4.300 | 4.390 | 4.250 | 4.310 | 4.310 | 7,509,130 |
| 2024-05-09 | 4.260 | 4.300 | 4.220 | 4.290 | 4.290 | 5,754,232 |
| 2024-05-08 | 4.160 | 4.320 | 4.160 | 4.260 | 4.260 | 8,956,765 |
| 2024-05-07 | 4.140 | 4.170 | 4.100 | 4.160 | 4.160 | 5,534,974 |
| 2024-05-06 | 4.150 | 4.280 | 4.100 | 4.130 | 4.130 | 7,139,148 |
| 2024-04-30 | 4.090 | 4.170 | 4.020 | 4.100 | 4.100 | 7,262,648 |
| 2024-04-29 | 4.050 | 4.140 | 4.010 | 4.100 | 4.100 | 8,232,770 |
| 2024-04-26 | 4.070 | 4.120 | 3.930 | 4.040 | 4.040 | 10,759,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-31 | 0.0973 CNY |
| 2019-07-12 | 0.0770 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.