Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.090 | 5.100 | 5.050 | 5.070 | 5.070 | 3,825,561 |
| 2023-02-01 | 5.030 | 5.100 | 4.940 | 5.090 | 5.090 | 6,699,935 |
| 2023-01-31 | 4.940 | 5.010 | 4.820 | 5.000 | 5.000 | 8,263,553 |
| 2023-01-30 | 5.060 | 5.070 | 4.910 | 4.930 | 4.930 | 8,738,198 |
| 2023-01-20 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 2,330,875 |
| 2023-01-19 | 4.980 | 5.020 | 4.970 | 5.000 | 5.000 | 2,028,800 |
| 2023-01-18 | 4.930 | 5.010 | 4.930 | 4.980 | 4.980 | 2,613,454 |
| 2023-01-17 | 5.080 | 5.080 | 4.930 | 4.950 | 4.950 | 5,020,965 |
| 2023-01-16 | 5.060 | 5.090 | 5.030 | 5.040 | 5.040 | 4,123,367 |
| 2023-01-13 | 5.100 | 5.110 | 5.020 | 5.050 | 5.050 | 3,131,886 |
| 2023-01-12 | 5.150 | 5.170 | 5.020 | 5.070 | 5.070 | 5,321,853 |
| 2023-01-11 | 5.260 | 5.320 | 5.130 | 5.140 | 5.140 | 5,577,000 |
| 2023-01-10 | 5.330 | 5.340 | 5.230 | 5.260 | 5.260 | 4,065,610 |
| 2023-01-09 | 5.370 | 5.370 | 5.270 | 5.320 | 5.320 | 4,313,149 |
| 2023-01-06 | 5.450 | 5.460 | 5.330 | 5.330 | 5.330 | 4,407,245 |
| 2023-01-05 | 5.500 | 5.500 | 5.420 | 5.450 | 5.450 | 3,751,395 |
| 2023-01-04 | 5.480 | 5.490 | 5.400 | 5.480 | 5.480 | 4,266,334 |
| 2023-01-03 | 5.460 | 5.510 | 5.410 | 5.440 | 5.440 | 5,541,422 |
| 2022-12-30 | 5.350 | 5.490 | 5.350 | 5.460 | 5.460 | 8,914,689 |
| 2022-12-29 | 5.430 | 5.470 | 5.320 | 5.350 | 5.350 | 6,551,374 |
| 2022-12-28 | 5.230 | 5.320 | 5.170 | 5.310 | 5.310 | 4,156,004 |
| 2022-12-27 | 5.260 | 5.300 | 5.180 | 5.220 | 5.220 | 4,071,068 |
| 2022-12-26 | 5.280 | 5.430 | 5.240 | 5.260 | 5.260 | 4,228,849 |
| 2022-12-23 | 5.260 | 5.350 | 5.230 | 5.280 | 5.280 | 2,101,861 |
| 2022-12-22 | 5.420 | 5.450 | 5.220 | 5.270 | 5.270 | 4,558,995 |
| 2022-12-21 | 5.440 | 5.450 | 5.360 | 5.400 | 5.400 | 2,199,312 |
| 2022-12-20 | 5.420 | 5.490 | 5.390 | 5.410 | 5.410 | 3,342,325 |
| 2022-12-19 | 5.530 | 5.540 | 5.400 | 5.450 | 5.450 | 3,383,534 |
| 2022-12-16 | 5.540 | 5.550 | 5.450 | 5.530 | 5.530 | 3,378,636 |
| 2022-12-15 | 5.590 | 5.590 | 5.450 | 5.540 | 5.540 | 3,341,467 |
| 2022-12-14 | 5.550 | 5.550 | 5.450 | 5.490 | 5.490 | 3,998,152 |
| 2022-12-13 | 5.380 | 5.630 | 5.350 | 5.490 | 5.490 | 7,518,429 |
| 2022-12-12 | 5.470 | 5.470 | 5.340 | 5.380 | 5.380 | 5,188,243 |
| 2022-12-09 | 5.440 | 5.480 | 5.360 | 5.410 | 5.410 | 4,969,913 |
| 2022-12-08 | 5.400 | 5.460 | 5.330 | 5.460 | 5.460 | 5,787,948 |
| 2022-12-07 | 5.370 | 5.410 | 5.280 | 5.370 | 5.370 | 4,035,907 |
| 2022-12-06 | 5.380 | 5.400 | 5.300 | 5.370 | 5.370 | 3,661,067 |
| 2022-12-05 | 5.410 | 5.430 | 5.330 | 5.380 | 5.380 | 5,365,347 |
| 2022-12-02 | 5.240 | 5.390 | 5.210 | 5.350 | 5.350 | 4,919,727 |
| 2022-12-01 | 5.220 | 5.270 | 5.200 | 5.250 | 5.250 | 4,794,166 |
| 2022-11-30 | 5.260 | 5.320 | 5.190 | 5.210 | 5.210 | 4,702,666 |
| 2022-11-29 | 5.300 | 5.300 | 5.190 | 5.270 | 5.270 | 4,595,162 |
| 2022-11-28 | 5.210 | 5.250 | 5.130 | 5.230 | 5.230 | 3,943,114 |
| 2022-11-25 | 5.220 | 5.270 | 5.110 | 5.250 | 5.250 | 3,325,717 |
| 2022-11-24 | 5.190 | 5.280 | 5.170 | 5.230 | 5.230 | 2,985,026 |
| 2022-11-23 | 5.260 | 5.270 | 5.110 | 5.220 | 5.220 | 5,160,218 |
| 2022-11-22 | 5.290 | 5.350 | 5.250 | 5.260 | 5.260 | 4,911,913 |
| 2022-11-21 | 5.300 | 5.400 | 5.280 | 5.320 | 5.320 | 2,870,431 |
| 2022-11-18 | 5.400 | 5.480 | 5.360 | 5.380 | 5.380 | 4,477,145 |
| 2022-11-17 | 5.420 | 5.500 | 5.390 | 5.430 | 5.430 | 4,714,024 |
| 2022-11-16 | 5.390 | 5.430 | 5.300 | 5.430 | 5.430 | 5,158,625 |
| 2022-11-15 | 5.370 | 5.390 | 5.270 | 5.340 | 5.340 | 4,281,260 |
| 2022-11-14 | 5.440 | 5.450 | 5.270 | 5.330 | 5.330 | 8,156,856 |
| 2022-11-11 | 5.480 | 5.570 | 5.400 | 5.450 | 5.450 | 5,476,813 |
| 2022-11-10 | 5.320 | 5.450 | 5.250 | 5.430 | 5.430 | 5,234,971 |
| 2022-11-09 | 5.240 | 5.510 | 5.220 | 5.350 | 5.350 | 9,392,614 |
| 2022-11-08 | 5.230 | 5.270 | 5.190 | 5.240 | 5.240 | 3,529,310 |
| 2022-11-07 | 5.200 | 5.270 | 5.160 | 5.230 | 5.230 | 4,194,493 |
| 2022-11-04 | 5.130 | 5.230 | 5.120 | 5.200 | 5.200 | 3,079,827 |
| 2022-11-03 | 5.200 | 5.210 | 5.110 | 5.120 | 5.120 | 3,700,468 |
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.