Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.120 | 5.150 | 4.890 | 4.950 | 4.950 | 9,115,430 |
| 2022-08-01 | 5.160 | 5.220 | 5.060 | 5.170 | 5.170 | 6,660,993 |
| 2022-07-29 | 5.110 | 5.210 | 5.090 | 5.150 | 5.150 | 4,250,335 |
| 2022-07-28 | 5.020 | 5.170 | 5.010 | 5.140 | 5.140 | 4,528,958 |
| 2022-07-27 | 5.090 | 5.260 | 5.020 | 5.030 | 5.030 | 5,202,309 |
| 2022-07-26 | 5.040 | 5.120 | 5.000 | 5.090 | 5.090 | 5,671,601 |
| 2022-07-25 | 5.120 | 5.240 | 5.000 | 5.050 | 5.050 | 6,079,332 |
| 2022-07-22 | 5.160 | 5.210 | 5.080 | 5.120 | 5.120 | 6,419,203 |
| 2022-07-21 | 5.170 | 5.280 | 5.090 | 5.200 | 5.200 | 11,124,179 |
| 2022-07-20 | 5.120 | 5.240 | 4.970 | 5.150 | 5.150 | 18,866,583 |
| 2022-07-19 | 4.650 | 5.100 | 4.650 | 5.100 | 5.100 | 25,386,238 |
| 2022-07-18 | 4.350 | 4.690 | 4.350 | 4.640 | 4.640 | 10,986,009 |
| 2022-07-15 | 4.610 | 4.760 | 4.400 | 4.430 | 4.430 | 12,798,597 |
| 2022-07-14 | 4.520 | 4.560 | 4.440 | 4.480 | 4.480 | 4,181,277 |
| 2022-07-13 | 4.610 | 4.620 | 4.500 | 4.520 | 4.520 | 3,697,162 |
| 2022-07-12 | 4.510 | 4.640 | 4.410 | 4.590 | 4.590 | 5,494,336 |
| 2022-07-11 | 4.610 | 4.630 | 4.470 | 4.500 | 4.500 | 5,654,579 |
| 2022-07-08 | 4.580 | 4.680 | 4.560 | 4.620 | 4.620 | 5,572,593 |
| 2022-07-07 | 4.690 | 4.690 | 4.500 | 4.600 | 4.600 | 8,511,900 |
| 2022-07-06 | 4.850 | 4.940 | 4.610 | 4.700 | 4.700 | 14,268,108 |
| 2022-07-05 | 4.990 | 5.270 | 4.820 | 4.870 | 4.870 | 27,001,029 |
| 2022-07-04 | 4.950 | 5.290 | 4.820 | 5.150 | 5.150 | 46,460,396 |
| 2022-07-01 | 4.520 | 4.810 | 4.440 | 4.810 | 4.810 | 15,415,218 |
| 2022-06-30 | 4.340 | 4.440 | 4.340 | 4.370 | 4.370 | 2,665,448 |
| 2022-06-29 | 4.510 | 4.510 | 4.350 | 4.350 | 4.350 | 4,063,101 |
| 2022-06-28 | 4.500 | 4.500 | 4.410 | 4.480 | 4.480 | 2,469,664 |
| 2022-06-27 | 4.400 | 4.580 | 4.400 | 4.480 | 4.480 | 4,260,276 |
| 2022-06-24 | 4.550 | 4.570 | 4.400 | 4.440 | 4.440 | 6,179,044 |
| 2022-06-23 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 5,906,351 |
| 2022-06-22 | 4.600 | 4.760 | 4.570 | 4.570 | 4.570 | 9,076,531 |
| 2022-06-21 | 4.580 | 4.660 | 4.500 | 4.600 | 4.600 | 10,718,822 |
| 2022-06-20 | 4.600 | 4.660 | 4.530 | 4.570 | 4.570 | 7,890,966 |
| 2022-06-17 | 4.610 | 4.660 | 4.540 | 4.600 | 4.600 | 4,663,503 |
| 2022-06-16 | 4.550 | 4.730 | 4.520 | 4.610 | 4.610 | 6,868,095 |
| 2022-06-15 | 4.620 | 4.690 | 4.530 | 4.550 | 4.550 | 5,415,301 |
| 2022-06-14 | 4.520 | 4.660 | 4.420 | 4.620 | 4.620 | 7,397,482 |
| 2022-06-13 | 4.610 | 4.610 | 4.520 | 4.560 | 4.560 | 3,899,337 |
| 2022-06-10 | 4.500 | 4.620 | 4.430 | 4.580 | 4.580 | 5,777,054 |
| 2022-06-09 | 4.450 | 4.510 | 4.370 | 4.460 | 4.460 | 4,676,033 |
| 2022-06-08 | 4.450 | 4.490 | 4.360 | 4.450 | 4.450 | 5,271,656 |
| 2022-06-07 | 4.450 | 4.510 | 4.410 | 4.460 | 4.460 | 5,086,372 |
| 2022-06-06 | 4.340 | 4.520 | 4.330 | 4.500 | 4.500 | 7,417,843 |
| 2022-06-02 | 4.430 | 4.470 | 4.310 | 4.380 | 4.380 | 9,711,848 |
| 2022-06-01 | 4.250 | 4.510 | 4.220 | 4.390 | 4.390 | 11,870,124 |
| 2022-05-31 | 4.040 | 4.330 | 3.990 | 4.200 | 4.200 | 11,044,007 |
| 2022-05-30 | 3.960 | 3.990 | 3.900 | 3.940 | 3.940 | 2,240,970 |
| 2022-05-27 | 3.970 | 3.990 | 3.900 | 3.960 | 3.960 | 3,076,886 |
| 2022-05-26 | 3.910 | 3.990 | 3.870 | 3.960 | 3.960 | 3,603,403 |
| 2022-05-25 | 3.800 | 3.910 | 3.780 | 3.910 | 3.910 | 4,517,506 |
| 2022-05-24 | 4.000 | 4.010 | 3.800 | 3.800 | 3.800 | 5,750,811 |
| 2022-05-23 | 3.980 | 4.030 | 3.950 | 3.990 | 3.990 | 3,134,877 |
| 2022-05-20 | 3.940 | 3.990 | 3.930 | 3.940 | 3.940 | 3,347,068 |
| 2022-05-19 | 3.880 | 3.950 | 3.850 | 3.940 | 3.940 | 2,677,213 |
| 2022-05-18 | 3.820 | 3.960 | 3.810 | 3.920 | 3.920 | 3,880,739 |
| 2022-05-17 | 3.770 | 3.850 | 3.740 | 3.820 | 3.820 | 3,500,961 |
| 2022-05-16 | 3.780 | 3.810 | 3.750 | 3.760 | 3.760 | 3,019,701 |
| 2022-05-13 | 3.650 | 3.760 | 3.600 | 3.760 | 3.760 | 3,381,745 |
| 2022-05-12 | 3.550 | 3.680 | 3.540 | 3.650 | 3.650 | 3,373,118 |
| 2022-05-11 | 3.600 | 3.640 | 3.540 | 3.540 | 3.540 | 3,798,236 |
| 2022-05-10 | 3.520 | 3.600 | 3.490 | 3.580 | 3.580 | 2,934,836 |
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.