Zhejiang Guangsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.920	4.960	4.850	4.920	4.920	6,099,178
2023-07-27	4.970	5.020	4.870	4.890	4.890	7,925,300
2023-07-26	5.060	5.070	4.890	4.920	4.920	14,156,372
2023-07-25	5.100	5.230	5.040	5.060	5.060	12,573,594
2023-07-24	5.080	5.110	5.000	5.090	5.090	7,336,582
2023-07-21	5.080	5.120	5.010	5.070	5.070	6,543,782
2023-07-20	5.160	5.170	5.030	5.060	5.060	7,127,513
2023-07-19	5.070	5.170	5.040	5.140	5.140	10,331,297
2023-07-18	5.180	5.260	5.060	5.080	5.080	11,051,038
2023-07-17	5.180	5.320	5.150	5.210	5.210	12,172,981
2023-07-14	5.200	5.330	5.120	5.190	5.190	13,871,418
2023-07-13	4.950	5.350	4.900	5.200	5.200	29,674,370
2023-07-12	4.870	5.080	4.840	4.910	4.910	15,385,214
2023-07-11	4.870	4.940	4.800	4.880	4.880	10,292,438
2023-07-10	4.970	5.060	4.820	4.860	4.860	14,906,676
2023-07-07	4.930	5.030	4.850	4.950	4.950	34,165,274
2023-07-06	4.550	5.010	4.500	5.010	5.010	41,745,875
2023-07-05	4.260	4.740	4.260	4.550	4.550	24,398,866
2023-07-04	4.300	4.350	4.250	4.310	4.310	2,681,889
2023-07-03	4.290	4.350	4.270	4.320	4.320	2,773,514
2023-06-30	4.220	4.300	4.210	4.290	4.290	2,557,000
2023-06-29	4.210	4.260	4.170	4.250	4.250	2,759,439
2023-06-28	4.250	4.250	4.120	4.190	4.190	2,881,912
2023-06-27	4.160	4.250	4.150	4.220	4.220	2,421,732
2023-06-26	4.270	4.350	4.150	4.190	4.190	4,224,684
2023-06-21	4.400	4.420	4.250	4.270	4.270	4,634,000
2023-06-20	4.400	4.420	4.350	4.360	4.360	3,374,505
2023-06-19	4.480	4.510	4.370	4.400	4.400	5,776,175
2023-06-16	4.480	4.530	4.400	4.480	4.480	3,761,587
2023-06-15	4.510	4.560	4.430	4.450	4.450	4,303,448
2023-06-14	4.540	4.620	4.500	4.510	4.510	5,391,054
2023-06-13	4.450	4.580	4.410	4.540	4.540	7,424,630
2023-06-12	4.430	4.460	4.390	4.430	4.430	4,190,693
2023-06-09	4.460	4.510	4.390	4.420	4.420	3,998,445
2023-06-08	4.520	4.520	4.420	4.460	4.460	4,674,112
2023-06-07	4.560	4.560	4.460	4.520	4.520	6,237,639
2023-06-06	4.650	4.660	4.470	4.510	4.510	5,836,858
2023-06-05	4.530	4.660	4.450	4.630	4.630	4,906,919
2023-06-02	4.600	4.640	4.500	4.500	4.500	4,995,973
2023-06-01	4.700	4.800	4.600	4.630	4.630	6,460,146
2023-05-31	4.540	4.950	4.540	4.740	4.740	10,908,608
2023-05-30	4.450	4.540	4.380	4.530	4.530	4,277,294
2023-05-29	4.580	4.620	4.440	4.450	4.450	3,696,300
2023-05-26	4.510	4.600	4.480	4.590	4.590	3,104,554
2023-05-25	4.590	4.640	4.480	4.550	4.550	4,424,622
2023-05-24	4.610	4.660	4.560	4.620	4.620	2,897,095
2023-05-23	4.650	4.690	4.630	4.630	4.630	2,939,550
2023-05-22	4.730	4.750	4.660	4.690	4.690	4,265,991
2023-05-19	4.740	4.790	4.680	4.730	4.730	4,978,700
2023-05-18	4.810	4.810	4.740	4.760	4.760	3,461,200
2023-05-17	4.780	4.850	4.760	4.780	4.780	4,322,884
2023-05-16	4.980	4.990	4.810	4.830	4.830	5,203,553
2023-05-15	5.050	5.050	4.920	4.980	4.980	6,260,758
2023-05-12	5.080	5.150	5.010	5.050	5.050	6,276,261
2023-05-11	4.900	5.150	4.900	5.090	5.090	10,032,364
2023-05-10	4.910	4.970	4.870	4.910	4.910	5,680,100
2023-05-09	4.980	5.020	4.850	4.890	4.890	4,982,118
2023-05-08	4.950	5.030	4.900	4.980	4.980	5,320,287
2023-05-05	4.970	5.060	4.940	5.000	5.000	7,395,975
2023-05-04	4.900	5.000	4.890	4.990	4.990	8,291,350

← NewerPage 14 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.