Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.000 | 4.030 | 3.910 | 4.000 | 4.000 | 10,433,896 |
| 2024-01-22 | 4.310 | 4.360 | 4.030 | 4.060 | 4.060 | 12,165,182 |
| 2024-01-19 | 4.360 | 4.410 | 4.320 | 4.330 | 4.330 | 6,833,818 |
| 2024-01-18 | 4.440 | 4.440 | 4.230 | 4.360 | 4.360 | 9,290,624 |
| 2024-01-17 | 4.540 | 4.540 | 4.420 | 4.420 | 4.420 | 5,856,220 |
| 2024-01-16 | 4.610 | 4.620 | 4.450 | 4.520 | 4.520 | 6,868,445 |
| 2024-01-15 | 4.610 | 4.670 | 4.580 | 4.610 | 4.610 | 6,136,865 |
| 2024-01-12 | 4.660 | 4.680 | 4.560 | 4.570 | 4.570 | 5,286,597 |
| 2024-01-11 | 4.570 | 4.640 | 4.560 | 4.630 | 4.630 | 5,274,717 |
| 2024-01-10 | 4.700 | 4.700 | 4.530 | 4.590 | 4.590 | 5,146,201 |
| 2024-01-09 | 4.630 | 4.720 | 4.630 | 4.660 | 4.660 | 6,278,694 |
| 2024-01-08 | 4.700 | 4.720 | 4.610 | 4.610 | 4.610 | 5,207,457 |
| 2024-01-05 | 4.800 | 4.810 | 4.650 | 4.690 | 4.690 | 7,273,731 |
| 2024-01-04 | 4.890 | 4.890 | 4.770 | 4.790 | 4.790 | 6,475,663 |
| 2024-01-03 | 4.840 | 4.920 | 4.800 | 4.860 | 4.860 | 7,482,105 |
| 2024-01-02 | 5.010 | 5.050 | 4.840 | 4.860 | 4.860 | 8,831,484 |
| 2023-12-29 | 4.730 | 5.000 | 4.730 | 4.990 | 4.990 | 16,142,815 |
| 2023-12-28 | 4.740 | 4.820 | 4.670 | 4.760 | 4.760 | 7,984,998 |
| 2023-12-27 | 4.780 | 4.790 | 4.700 | 4.740 | 4.740 | 5,812,454 |
| 2023-12-26 | 4.790 | 4.860 | 4.740 | 4.740 | 4.740 | 6,131,175 |
| 2023-12-25 | 4.860 | 4.870 | 4.790 | 4.840 | 4.840 | 6,271,467 |
| 2023-12-22 | 4.990 | 4.990 | 4.800 | 4.850 | 4.850 | 11,932,751 |
| 2023-12-21 | 4.910 | 5.020 | 4.850 | 4.980 | 4.980 | 10,041,572 |
| 2023-12-20 | 5.080 | 5.080 | 4.900 | 4.910 | 4.910 | 9,614,419 |
| 2023-12-19 | 5.070 | 5.090 | 4.960 | 5.030 | 5.030 | 12,913,901 |
| 2023-12-18 | 5.280 | 5.290 | 5.050 | 5.090 | 5.090 | 22,891,503 |
| 2023-12-15 | 5.190 | 5.450 | 5.120 | 5.280 | 5.280 | 29,040,359 |
| 2023-12-14 | 5.150 | 5.200 | 5.120 | 5.170 | 5.170 | 8,552,700 |
| 2023-12-13 | 5.100 | 5.250 | 5.100 | 5.120 | 5.120 | 8,328,900 |
| 2023-12-12 | 5.090 | 5.130 | 5.050 | 5.110 | 5.110 | 6,654,479 |
| 2023-12-11 | 5.060 | 5.110 | 5.030 | 5.070 | 5.070 | 12,576,737 |
| 2023-12-08 | 5.200 | 5.250 | 5.020 | 5.060 | 5.060 | 10,787,115 |
| 2023-12-07 | 5.280 | 5.290 | 5.180 | 5.230 | 5.230 | 12,665,987 |
| 2023-12-06 | 5.220 | 5.400 | 5.200 | 5.260 | 5.260 | 15,645,867 |
| 2023-12-05 | 5.280 | 5.320 | 5.220 | 5.240 | 5.240 | 8,317,956 |
| 2023-12-04 | 5.260 | 5.350 | 5.260 | 5.280 | 5.280 | 8,862,856 |
| 2023-12-01 | 5.250 | 5.340 | 5.240 | 5.310 | 5.310 | 7,649,489 |
| 2023-11-30 | 5.260 | 5.320 | 5.250 | 5.270 | 5.270 | 9,460,820 |
| 2023-11-29 | 5.370 | 5.420 | 5.280 | 5.300 | 5.300 | 10,013,247 |
| 2023-11-28 | 5.370 | 5.450 | 5.320 | 5.370 | 5.370 | 10,481,358 |
| 2023-11-27 | 5.370 | 5.420 | 5.230 | 5.390 | 5.390 | 22,636,660 |
| 2023-11-24 | 5.440 | 5.760 | 5.330 | 5.380 | 5.380 | 29,015,981 |
| 2023-11-23 | 5.430 | 5.570 | 5.180 | 5.450 | 5.450 | 46,381,104 |
| 2023-11-22 | 5.120 | 5.630 | 5.090 | 5.440 | 5.440 | 40,497,840 |
| 2023-11-21 | 5.000 | 5.180 | 5.000 | 5.120 | 5.120 | 18,564,140 |
| 2023-11-20 | 4.790 | 5.100 | 4.770 | 4.990 | 4.990 | 19,524,674 |
| 2023-11-17 | 4.770 | 4.830 | 4.700 | 4.790 | 4.790 | 10,360,878 |
| 2023-11-16 | 4.660 | 4.850 | 4.650 | 4.800 | 4.800 | 10,952,622 |
| 2023-11-15 | 4.700 | 4.740 | 4.670 | 4.670 | 4.670 | 4,042,236 |
| 2023-11-14 | 4.650 | 4.730 | 4.650 | 4.690 | 4.690 | 5,093,955 |
| 2023-11-13 | 4.660 | 4.700 | 4.640 | 4.680 | 4.680 | 5,345,022 |
| 2023-11-10 | 4.660 | 4.680 | 4.630 | 4.660 | 4.660 | 3,323,839 |
| 2023-11-09 | 4.760 | 4.770 | 4.670 | 4.680 | 4.680 | 5,229,733 |
| 2023-11-08 | 4.700 | 4.810 | 4.680 | 4.770 | 4.770 | 6,160,727 |
| 2023-11-07 | 4.710 | 4.730 | 4.660 | 4.710 | 4.710 | 5,463,747 |
| 2023-11-06 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 7,299,192 |
| 2023-11-03 | 4.590 | 4.610 | 4.530 | 4.540 | 4.540 | 5,009,837 |
| 2023-11-02 | 4.550 | 4.650 | 4.550 | 4.570 | 4.570 | 6,919,857 |
| 2023-11-01 | 4.490 | 4.620 | 4.470 | 4.530 | 4.530 | 7,632,045 |
| 2023-10-31 | 4.500 | 4.520 | 4.440 | 4.490 | 4.490 | 4,565,822 |
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.