Zhejiang Guangsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.550	4.980	4.550	4.930	4.930	13,875,619
2023-04-27	4.610	4.660	4.550	4.560	4.560	3,124,178
2023-04-26	4.680	4.700	4.540	4.660	4.660	4,828,883
2023-04-25	4.760	4.790	4.600	4.640	4.640	4,966,150
2023-04-24	4.700	4.820	4.650	4.760	4.760	6,378,169
2023-04-21	4.780	4.870	4.700	4.710	4.710	4,723,101
2023-04-20	4.840	4.890	4.780	4.840	4.840	3,065,242
2023-04-19	4.740	4.880	4.740	4.860	4.860	4,904,000
2023-04-18	4.830	4.850	4.720	4.740	4.740	4,451,424
2023-04-17	4.890	4.900	4.800	4.830	4.830	4,585,449
2023-04-14	5.000	5.010	4.880	4.890	4.890	3,210,878
2023-04-13	4.980	5.020	4.940	4.980	4.980	5,936,181
2023-04-12	4.820	4.980	4.810	4.970	4.970	7,661,903
2023-04-11	4.770	4.850	4.690	4.820	4.820	3,743,116
2023-04-10	4.800	4.880	4.730	4.730	4.730	3,049,309
2023-04-07	4.700	4.850	4.700	4.810	4.810	3,473,846
2023-04-06	4.830	4.830	4.710	4.720	4.720	3,996,285
2023-04-04	4.890	4.920	4.800	4.830	4.830	2,857,004
2023-04-03	4.860	4.910	4.780	4.900	4.900	3,364,467
2023-03-31	4.760	4.850	4.760	4.850	4.850	1,866,609
2023-03-30	4.830	4.830	4.750	4.790	4.790	2,158,964
2023-03-29	4.860	4.860	4.780	4.800	4.800	2,015,954
2023-03-28	4.880	4.910	4.790	4.850	4.850	2,773,713
2023-03-27	4.940	4.940	4.810	4.860	4.860	2,360,540
2023-03-24	4.940	4.940	4.870	4.890	4.890	1,920,725
2023-03-23	4.980	4.980	4.880	4.910	4.910	2,433,838
2023-03-22	4.950	4.970	4.870	4.960	4.960	4,288,946
2023-03-21	4.820	4.920	4.770	4.920	4.920	3,927,093
2023-03-20	4.800	4.840	4.750	4.820	4.820	2,633,787
2023-03-17	4.780	4.790	4.730	4.770	4.770	1,698,460
2023-03-16	4.750	4.830	4.720	4.750	4.750	2,020,978
2023-03-15	4.730	4.820	4.730	4.820	4.820	1,750,946
2023-03-14	4.840	4.840	4.700	4.730	4.730	3,021,856
2023-03-13	4.840	4.890	4.770	4.840	4.840	2,035,693
2023-03-10	4.880	4.940	4.840	4.870	4.870	2,645,441
2023-03-09	4.890	4.920	4.830	4.900	4.900	2,837,341
2023-03-08	4.800	4.870	4.780	4.870	4.870	1,486,481
2023-03-07	4.910	4.910	4.780	4.800	4.800	2,601,186
2023-03-06	4.970	4.980	4.880	4.910	4.910	2,356,619
2023-03-03	4.980	5.010	4.930	4.960	4.960	4,805,344
2023-03-02	4.840	5.000	4.840	4.980	4.980	7,116,184
2023-03-01	4.800	4.860	4.770	4.860	4.860	2,660,066
2023-02-28	4.720	4.810	4.700	4.810	4.810	2,017,635
2023-02-27	4.840	4.840	4.720	4.730	4.730	3,197,550
2023-02-24	4.840	4.870	4.780	4.790	4.790	2,227,509
2023-02-23	4.860	4.880	4.810	4.820	4.820	2,513,175
2023-02-22	4.790	4.870	4.760	4.860	4.860	2,674,567
2023-02-21	4.860	4.860	4.770	4.790	4.790	4,567,388
2023-02-20	4.840	4.860	4.810	4.860	4.860	2,770,407
2023-02-17	4.780	4.860	4.780	4.800	4.800	3,276,020
2023-02-16	4.920	4.940	4.750	4.820	4.820	5,858,433
2023-02-15	4.950	4.950	4.900	4.920	4.920	2,528,244
2023-02-14	4.940	4.970	4.920	4.930	4.930	2,785,313
2023-02-13	4.900	4.940	4.890	4.940	4.940	3,781,384
2023-02-10	4.900	4.970	4.860	4.930	4.930	3,743,882
2023-02-09	4.900	4.950	4.870	4.900	4.900	5,159,212
2023-02-08	5.010	5.010	4.920	4.920	4.920	3,396,934
2023-02-07	5.030	5.040	4.990	4.990	4.990	2,920,421
2023-02-06	5.030	5.060	5.000	5.020	5.020	2,091,501
2023-02-03	5.080	5.080	5.010	5.030	5.030	3,512,942

← NewerPage 15 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.