Zhejiang Guangsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.580	4.600	4.420	4.480	4.480	10,571,195
2023-10-27	4.510	4.630	4.470	4.580	4.580	4,293,418
2023-10-26	4.440	4.540	4.430	4.530	4.530	5,627,112
2023-10-25	4.460	4.500	4.410	4.460	4.460	4,262,187
2023-10-24	4.220	4.450	4.200	4.390	4.390	6,686,489
2023-10-23	4.330	4.360	4.200	4.220	4.220	5,339,678
2023-10-20	4.350	4.400	4.310	4.330	4.330	4,321,068
2023-10-19	4.370	4.480	4.370	4.380	4.380	4,430,260
2023-10-18	4.440	4.470	4.370	4.390	4.390	3,709,087
2023-10-17	4.500	4.500	4.430	4.440	4.440	2,865,221
2023-10-16	4.580	4.580	4.440	4.480	4.480	4,396,774
2023-10-13	4.620	4.620	4.520	4.530	4.530	4,004,186
2023-10-12	4.670	4.690	4.530	4.580	4.580	4,617,725
2023-10-11	4.780	4.790	4.660	4.660	4.660	4,342,200
2023-10-10	4.730	4.820	4.700	4.730	4.730	5,573,905
2023-10-09	4.670	4.760	4.620	4.720	4.720	7,930,150
2023-09-28	4.670	4.710	4.650	4.680	4.680	3,303,571
2023-09-27	4.700	4.720	4.660	4.690	4.690	2,554,108
2023-09-26	4.680	4.720	4.660	4.700	4.700	3,700,861
2023-09-25	4.710	4.730	4.680	4.680	4.680	3,304,633
2023-09-22	4.670	4.720	4.660	4.720	4.720	3,258,924
2023-09-21	4.770	4.770	4.680	4.700	4.700	3,774,264
2023-09-20	4.820	4.820	4.720	4.740	4.740	3,156,969
2023-09-19	4.840	4.870	4.770	4.800	4.800	4,601,762
2023-09-18	4.850	4.870	4.750	4.850	4.850	6,812,013
2023-09-15	4.690	4.830	4.690	4.820	4.820	7,750,580
2023-09-14	4.760	4.760	4.670	4.690	4.690	3,734,525
2023-09-13	4.800	4.800	4.680	4.730	4.730	3,242,042
2023-09-12	4.820	4.820	4.740	4.760	4.760	2,984,464
2023-09-11	4.700	4.790	4.670	4.780	4.780	4,800,739
2023-09-08	4.700	4.730	4.680	4.700	4.700	3,243,367
2023-09-07	4.780	4.850	4.720	4.720	4.720	4,063,848
2023-09-06	4.700	4.840	4.680	4.790	4.790	5,352,109
2023-09-05	4.860	4.860	4.700	4.720	4.720	6,621,481
2023-09-04	4.820	4.880	4.820	4.850	4.850	4,701,106
2023-09-01	4.760	4.840	4.720	4.830	4.830	5,192,237
2023-08-31	4.840	4.870	4.740	4.780	4.780	5,677,072
2023-08-30	4.910	4.950	4.830	4.860	4.860	6,401,814
2023-08-29	4.880	4.950	4.850	4.910	4.910	10,551,668
2023-08-28	5.030	5.050	4.860	4.910	4.910	12,290,869
2023-08-25	4.790	4.880	4.720	4.720	4.720	5,553,829
2023-08-24	4.750	4.840	4.700	4.790	4.790	4,682,128
2023-08-23	4.810	4.820	4.720	4.720	4.720	3,338,000
2023-08-22	4.810	4.830	4.720	4.810	4.810	4,774,661
2023-08-21	4.870	4.890	4.750	4.770	4.770	4,753,484
2023-08-18	4.860	4.970	4.820	4.830	4.830	6,058,800
2023-08-17	4.830	4.910	4.750	4.890	4.890	4,985,684
2023-08-16	4.790	4.870	4.720	4.800	4.800	4,864,285
2023-08-15	4.860	4.880	4.770	4.790	4.790	4,519,900
2023-08-14	4.760	4.880	4.720	4.860	4.860	5,331,105
2023-08-11	4.900	4.970	4.800	4.810	4.810	6,549,200
2023-08-10	4.900	4.930	4.860	4.880	4.880	3,938,600
2023-08-09	4.950	5.000	4.890	4.920	4.920	4,693,863
2023-08-08	5.010	5.020	4.940	4.950	4.950	4,302,311
2023-08-07	5.030	5.070	4.940	4.970	4.970	6,440,700
2023-08-04	5.020	5.120	5.020	5.030	5.030	8,809,569
2023-08-03	5.050	5.130	4.970	5.090	5.090	7,640,100
2023-08-02	4.960	5.080	4.960	5.040	5.040	7,849,944
2023-08-01	5.020	5.020	4.920	4.990	4.990	4,975,149
2023-07-31	4.940	5.050	4.880	5.010	5.010	7,226,680

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.