Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.760 | 4.020 | 3.700 | 3.960 | 3.960 | 9,705,548 |
| 2024-04-24 | 3.590 | 3.760 | 3.550 | 3.750 | 3.750 | 6,161,276 |
| 2024-04-23 | 3.420 | 3.630 | 3.420 | 3.590 | 3.590 | 7,134,856 |
| 2024-04-22 | 3.500 | 3.530 | 3.410 | 3.420 | 3.420 | 4,004,552 |
| 2024-04-19 | 3.570 | 3.640 | 3.500 | 3.520 | 3.520 | 5,723,800 |
| 2024-04-18 | 3.600 | 3.630 | 3.470 | 3.560 | 3.560 | 7,100,188 |
| 2024-04-17 | 3.440 | 3.620 | 3.420 | 3.570 | 3.570 | 10,701,260 |
| 2024-04-16 | 3.700 | 3.700 | 3.380 | 3.380 | 3.380 | 11,711,646 |
| 2024-04-15 | 4.030 | 4.060 | 3.660 | 3.760 | 3.760 | 14,014,514 |
| 2024-04-12 | 4.140 | 4.170 | 4.020 | 4.030 | 4.030 | 7,621,269 |
| 2024-04-11 | 4.120 | 4.250 | 4.100 | 4.150 | 4.150 | 8,724,258 |
| 2024-04-10 | 4.320 | 4.390 | 4.150 | 4.170 | 4.170 | 9,602,972 |
| 2024-04-09 | 4.300 | 4.380 | 4.190 | 4.350 | 4.350 | 15,777,397 |
| 2024-04-08 | 4.230 | 4.650 | 4.190 | 4.340 | 4.340 | 26,320,012 |
| 2024-04-03 | 4.000 | 4.340 | 4.000 | 4.240 | 4.240 | 16,267,359 |
| 2024-04-02 | 4.000 | 4.100 | 3.970 | 4.040 | 4.040 | 7,255,810 |
| 2024-04-01 | 3.890 | 4.010 | 3.890 | 3.990 | 3.990 | 7,271,434 |
| 2024-03-29 | 3.890 | 3.930 | 3.840 | 3.900 | 3.900 | 4,269,883 |
| 2024-03-28 | 3.760 | 3.940 | 3.750 | 3.900 | 3.900 | 7,247,957 |
| 2024-03-27 | 3.900 | 3.920 | 3.770 | 3.790 | 3.790 | 6,121,518 |
| 2024-03-26 | 3.890 | 3.950 | 3.810 | 3.900 | 3.900 | 7,578,609 |
| 2024-03-25 | 4.080 | 4.100 | 3.870 | 3.880 | 3.880 | 10,573,196 |
| 2024-03-22 | 4.060 | 4.150 | 3.980 | 4.050 | 4.050 | 11,855,357 |
| 2024-03-21 | 3.920 | 4.090 | 3.910 | 4.060 | 4.060 | 12,899,643 |
| 2024-03-20 | 3.830 | 3.910 | 3.800 | 3.900 | 3.900 | 6,071,825 |
| 2024-03-19 | 3.830 | 3.910 | 3.820 | 3.830 | 3.830 | 5,702,472 |
| 2024-03-18 | 3.800 | 3.830 | 3.760 | 3.820 | 3.820 | 4,415,645 |
| 2024-03-15 | 3.760 | 3.800 | 3.700 | 3.780 | 3.780 | 4,167,748 |
| 2024-03-14 | 3.810 | 3.810 | 3.690 | 3.750 | 3.750 | 6,665,815 |
| 2024-03-13 | 3.710 | 3.880 | 3.650 | 3.820 | 3.820 | 10,763,795 |
| 2024-03-12 | 3.770 | 3.800 | 3.660 | 3.720 | 3.720 | 7,131,400 |
| 2024-03-11 | 3.630 | 3.790 | 3.550 | 3.790 | 3.790 | 8,291,373 |
| 2024-03-08 | 3.500 | 3.580 | 3.490 | 3.580 | 3.580 | 5,951,710 |
| 2024-03-07 | 3.490 | 3.590 | 3.480 | 3.530 | 3.530 | 6,212,375 |
| 2024-03-06 | 3.390 | 3.530 | 3.390 | 3.490 | 3.490 | 5,663,070 |
| 2024-03-05 | 3.510 | 3.520 | 3.400 | 3.420 | 3.420 | 6,096,609 |
| 2024-03-04 | 3.620 | 3.620 | 3.480 | 3.530 | 3.530 | 6,778,994 |
| 2024-03-01 | 3.630 | 3.650 | 3.540 | 3.600 | 3.600 | 5,600,866 |
| 2024-02-29 | 3.430 | 3.630 | 3.380 | 3.610 | 3.610 | 12,401,574 |
| 2024-02-28 | 3.850 | 3.950 | 3.470 | 3.470 | 3.470 | 19,053,877 |
| 2024-02-27 | 3.750 | 3.860 | 3.710 | 3.860 | 3.860 | 7,137,839 |
| 2024-02-26 | 3.680 | 3.790 | 3.640 | 3.750 | 3.750 | 10,073,566 |
| 2024-02-23 | 3.580 | 3.700 | 3.530 | 3.670 | 3.670 | 13,381,416 |
| 2024-02-22 | 3.440 | 3.560 | 3.400 | 3.530 | 3.530 | 9,291,911 |
| 2024-02-21 | 3.260 | 3.600 | 3.220 | 3.440 | 3.440 | 13,279,324 |
| 2024-02-20 | 3.150 | 3.310 | 3.090 | 3.290 | 3.290 | 10,892,988 |
| 2024-02-19 | 3.120 | 3.350 | 3.120 | 3.150 | 3.150 | 17,772,472 |
| 2024-02-08 | 2.770 | 3.050 | 2.550 | 3.050 | 3.050 | 27,173,634 |
| 2024-02-07 | 3.020 | 3.020 | 2.750 | 2.770 | 2.770 | 29,721,655 |
| 2024-02-06 | 2.990 | 3.180 | 2.930 | 3.050 | 3.050 | 27,210,746 |
| 2024-02-05 | 3.510 | 3.610 | 3.260 | 3.260 | 3.260 | 10,472,837 |
| 2024-02-02 | 3.830 | 3.940 | 3.490 | 3.620 | 3.620 | 14,171,446 |
| 2024-02-01 | 3.890 | 3.950 | 3.740 | 3.880 | 3.880 | 13,018,417 |
| 2024-01-31 | 4.120 | 4.200 | 3.940 | 3.960 | 3.960 | 10,377,000 |
| 2024-01-30 | 4.250 | 4.270 | 4.110 | 4.130 | 4.130 | 6,936,062 |
| 2024-01-29 | 4.430 | 4.440 | 4.230 | 4.260 | 4.260 | 7,799,450 |
| 2024-01-26 | 4.310 | 4.460 | 4.310 | 4.430 | 4.430 | 9,334,089 |
| 2024-01-25 | 4.160 | 4.310 | 4.130 | 4.300 | 4.300 | 7,812,243 |
| 2024-01-24 | 3.980 | 4.170 | 3.930 | 4.170 | 4.170 | 11,425,782 |
| 2024-01-23 | 4.000 | 4.030 | 3.910 | 4.000 | 4.000 | 10,433,896 |
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.