Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.190 | 5.350 | 5.130 | 5.200 | 5.200 | 7,383,226 |
| 2022-11-01 | 5.060 | 5.200 | 5.060 | 5.190 | 5.190 | 3,593,792 |
| 2022-10-31 | 5.090 | 5.120 | 4.940 | 5.060 | 5.060 | 3,614,720 |
| 2022-10-28 | 5.140 | 5.210 | 5.040 | 5.060 | 5.060 | 4,478,403 |
| 2022-10-27 | 5.150 | 5.220 | 5.110 | 5.180 | 5.180 | 3,210,591 |
| 2022-10-26 | 5.120 | 5.300 | 5.090 | 5.180 | 5.180 | 7,998,884 |
| 2022-10-25 | 4.980 | 5.190 | 4.810 | 5.130 | 5.130 | 9,158,098 |
| 2022-10-24 | 5.050 | 5.090 | 4.960 | 4.980 | 4.980 | 4,650,764 |
| 2022-10-21 | 5.060 | 5.120 | 4.970 | 5.060 | 5.060 | 3,302,107 |
| 2022-10-20 | 5.090 | 5.090 | 4.950 | 5.010 | 5.010 | 2,728,886 |
| 2022-10-19 | 5.110 | 5.160 | 5.030 | 5.040 | 5.040 | 4,091,081 |
| 2022-10-18 | 5.190 | 5.240 | 5.110 | 5.130 | 5.130 | 3,813,566 |
| 2022-10-17 | 5.110 | 5.190 | 5.050 | 5.180 | 5.180 | 3,792,540 |
| 2022-10-14 | 5.100 | 5.190 | 5.080 | 5.090 | 5.090 | 3,922,639 |
| 2022-10-13 | 5.010 | 5.170 | 4.940 | 5.100 | 5.100 | 5,153,691 |
| 2022-10-12 | 4.730 | 5.070 | 4.700 | 5.030 | 5.030 | 4,825,376 |
| 2022-10-11 | 4.690 | 4.810 | 4.580 | 4.730 | 4.730 | 3,061,159 |
| 2022-10-10 | 4.680 | 4.720 | 4.610 | 4.640 | 4.640 | 3,035,428 |
| 2022-09-30 | 4.690 | 4.700 | 4.580 | 4.620 | 4.620 | 2,606,200 |
| 2022-09-29 | 4.810 | 4.810 | 4.650 | 4.690 | 4.690 | 2,585,945 |
| 2022-09-28 | 4.850 | 4.910 | 4.730 | 4.750 | 4.750 | 2,682,406 |
| 2022-09-27 | 4.760 | 4.850 | 4.710 | 4.840 | 4.840 | 3,670,024 |
| 2022-09-26 | 4.870 | 4.920 | 4.730 | 4.740 | 4.740 | 5,739,340 |
| 2022-09-23 | 5.010 | 5.010 | 4.830 | 4.990 | 4.990 | 4,183,165 |
| 2022-09-22 | 5.040 | 5.130 | 4.940 | 4.980 | 4.980 | 4,023,050 |
| 2022-09-21 | 5.070 | 5.140 | 5.020 | 5.080 | 5.080 | 3,413,249 |
| 2022-09-20 | 4.980 | 5.140 | 4.970 | 5.100 | 5.100 | 6,170,654 |
| 2022-09-19 | 5.020 | 5.120 | 4.880 | 4.940 | 4.940 | 8,851,925 |
| 2022-09-16 | 5.170 | 5.190 | 5.010 | 5.030 | 5.030 | 5,806,748 |
| 2022-09-15 | 5.200 | 5.260 | 5.060 | 5.170 | 5.170 | 5,753,857 |
| 2022-09-14 | 5.190 | 5.250 | 5.180 | 5.210 | 5.210 | 3,504,462 |
| 2022-09-13 | 5.260 | 5.330 | 5.210 | 5.240 | 5.240 | 3,878,706 |
| 2022-09-09 | 5.300 | 5.340 | 5.240 | 5.250 | 5.250 | 4,959,311 |
| 2022-09-08 | 5.460 | 5.510 | 5.300 | 5.330 | 5.330 | 6,513,745 |
| 2022-09-07 | 5.540 | 5.620 | 5.440 | 5.470 | 5.470 | 13,368,265 |
| 2022-09-06 | 5.550 | 5.580 | 5.470 | 5.560 | 5.560 | 6,243,389 |
| 2022-09-05 | 5.480 | 5.550 | 5.420 | 5.500 | 5.500 | 6,192,105 |
| 2022-09-02 | 5.450 | 5.520 | 5.430 | 5.480 | 5.480 | 5,078,903 |
| 2022-09-01 | 5.500 | 5.580 | 5.410 | 5.450 | 5.450 | 6,663,216 |
| 2022-08-31 | 5.690 | 5.740 | 5.450 | 5.470 | 5.470 | 15,607,451 |
| 2022-08-30 | 5.600 | 5.860 | 5.560 | 5.770 | 5.770 | 17,260,082 |
| 2022-08-29 | 5.380 | 5.630 | 5.340 | 5.620 | 5.620 | 13,211,433 |
| 2022-08-26 | 5.440 | 5.600 | 5.340 | 5.460 | 5.460 | 13,565,756 |
| 2022-08-25 | 5.360 | 5.580 | 5.280 | 5.430 | 5.430 | 12,867,691 |
| 2022-08-24 | 5.390 | 5.550 | 5.300 | 5.360 | 5.360 | 12,737,785 |
| 2022-08-23 | 5.210 | 5.430 | 5.150 | 5.370 | 5.370 | 14,413,394 |
| 2022-08-22 | 5.130 | 5.250 | 5.100 | 5.220 | 5.220 | 5,275,623 |
| 2022-08-19 | 5.170 | 5.330 | 5.150 | 5.160 | 5.160 | 5,447,169 |
| 2022-08-18 | 5.210 | 5.250 | 5.130 | 5.180 | 5.180 | 6,188,945 |
| 2022-08-17 | 5.290 | 5.460 | 5.170 | 5.200 | 5.200 | 16,302,484 |
| 2022-08-16 | 4.940 | 5.300 | 4.940 | 5.280 | 5.280 | 14,020,710 |
| 2022-08-15 | 5.070 | 5.080 | 4.920 | 4.930 | 4.930 | 4,829,615 |
| 2022-08-12 | 4.930 | 5.080 | 4.800 | 5.070 | 5.070 | 8,825,717 |
| 2022-08-11 | 4.890 | 5.100 | 4.840 | 4.930 | 4.930 | 9,865,105 |
| 2022-08-10 | 4.920 | 4.930 | 4.820 | 4.860 | 4.860 | 3,466,538 |
| 2022-08-09 | 4.850 | 4.910 | 4.780 | 4.850 | 4.850 | 3,373,871 |
| 2022-08-08 | 4.900 | 4.970 | 4.810 | 4.820 | 4.820 | 5,512,620 |
| 2022-08-05 | 4.950 | 5.220 | 4.840 | 4.930 | 4.930 | 8,025,165 |
| 2022-08-04 | 4.920 | 4.980 | 4.810 | 4.950 | 4.950 | 5,780,647 |
| 2022-08-03 | 4.950 | 5.050 | 4.850 | 4.860 | 4.860 | 7,065,109 |
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.