Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.520 | 3.620 | 3.490 | 3.540 | 3.540 | 3,156,336 |
| 2022-05-06 | 3.500 | 3.570 | 3.450 | 3.530 | 3.530 | 3,779,959 |
| 2022-05-05 | 3.500 | 3.630 | 3.400 | 3.580 | 3.580 | 7,376,476 |
| 2022-04-29 | 3.150 | 3.410 | 3.130 | 3.390 | 3.390 | 6,018,600 |
| 2022-04-28 | 3.180 | 3.320 | 3.080 | 3.130 | 3.130 | 4,792,773 |
| 2022-04-27 | 3.150 | 3.250 | 3.050 | 3.230 | 3.230 | 5,076,601 |
| 2022-04-26 | 3.290 | 3.330 | 3.110 | 3.180 | 3.180 | 5,334,296 |
| 2022-04-25 | 3.620 | 3.620 | 3.290 | 3.290 | 3.290 | 7,281,067 |
| 2022-04-22 | 3.640 | 3.740 | 3.630 | 3.650 | 3.650 | 3,879,780 |
| 2022-04-21 | 3.910 | 3.960 | 3.680 | 3.720 | 3.720 | 7,603,700 |
| 2022-04-20 | 4.070 | 4.090 | 3.930 | 3.940 | 3.940 | 3,371,500 |
| 2022-04-19 | 3.980 | 4.050 | 3.950 | 4.040 | 4.040 | 2,900,500 |
| 2022-04-18 | 3.930 | 4.030 | 3.880 | 4.010 | 4.010 | 4,254,200 |
| 2022-04-15 | 4.050 | 4.100 | 3.970 | 4.020 | 4.020 | 4,298,082 |
| 2022-04-14 | 4.000 | 4.160 | 3.990 | 4.090 | 4.090 | 4,582,301 |
| 2022-04-13 | 4.170 | 4.180 | 4.000 | 4.000 | 4.000 | 5,453,495 |
| 2022-04-12 | 4.130 | 4.170 | 4.080 | 4.170 | 4.170 | 3,899,600 |
| 2022-04-11 | 4.180 | 4.240 | 4.070 | 4.120 | 4.120 | 5,078,411 |
| 2022-04-08 | 4.230 | 4.300 | 4.120 | 4.210 | 4.210 | 4,443,200 |
| 2022-04-07 | 4.400 | 4.420 | 4.240 | 4.240 | 4.240 | 6,164,500 |
| 2022-04-06 | 4.280 | 4.480 | 4.260 | 4.420 | 4.420 | 8,295,792 |
| 2022-04-01 | 4.220 | 4.310 | 4.220 | 4.290 | 4.290 | 5,831,826 |
| 2022-03-31 | 4.150 | 4.290 | 4.140 | 4.220 | 4.220 | 5,210,359 |
| 2022-03-30 | 4.150 | 4.220 | 4.140 | 4.170 | 4.170 | 3,446,087 |
| 2022-03-29 | 4.250 | 4.380 | 4.130 | 4.150 | 4.150 | 4,771,487 |
| 2022-03-28 | 4.190 | 4.320 | 4.170 | 4.220 | 4.220 | 4,010,237 |
| 2022-03-25 | 4.180 | 4.300 | 4.180 | 4.220 | 4.220 | 3,899,084 |
| 2022-03-24 | 4.320 | 4.330 | 4.180 | 4.210 | 4.210 | 3,970,767 |
| 2022-03-23 | 4.360 | 4.370 | 4.280 | 4.290 | 4.290 | 3,803,895 |
| 2022-03-22 | 4.340 | 4.400 | 4.270 | 4.340 | 4.340 | 4,965,331 |
| 2022-03-21 | 4.380 | 4.390 | 4.270 | 4.310 | 4.310 | 4,827,815 |
| 2022-03-18 | 4.250 | 4.370 | 4.210 | 4.340 | 4.340 | 3,815,967 |
| 2022-03-17 | 4.450 | 4.450 | 4.250 | 4.260 | 4.260 | 5,916,450 |
| 2022-03-16 | 4.150 | 4.350 | 4.070 | 4.330 | 4.330 | 10,430,188 |
| 2022-03-15 | 4.390 | 4.400 | 4.040 | 4.050 | 4.050 | 8,896,556 |
| 2022-03-14 | 4.650 | 4.650 | 4.410 | 4.420 | 4.420 | 7,388,209 |
| 2022-03-11 | 4.420 | 4.550 | 4.280 | 4.520 | 4.520 | 7,596,751 |
| 2022-03-10 | 4.390 | 4.580 | 4.390 | 4.490 | 4.490 | 5,896,820 |
| 2022-03-09 | 4.590 | 4.630 | 4.180 | 4.390 | 4.390 | 13,401,253 |
| 2022-03-08 | 4.760 | 4.760 | 4.560 | 4.570 | 4.570 | 6,852,684 |
| 2022-03-07 | 4.670 | 4.850 | 4.670 | 4.710 | 4.710 | 5,996,593 |
| 2022-03-04 | 4.840 | 4.860 | 4.650 | 4.680 | 4.680 | 10,073,208 |
| 2022-03-03 | 4.910 | 4.930 | 4.800 | 4.850 | 4.850 | 6,784,309 |
| 2022-03-02 | 4.850 | 4.930 | 4.830 | 4.900 | 4.900 | 4,797,705 |
| 2022-03-01 | 4.880 | 4.920 | 4.810 | 4.900 | 4.900 | 4,793,904 |
| 2022-02-28 | 4.790 | 4.860 | 4.660 | 4.840 | 4.840 | 8,291,557 |
| 2022-02-25 | 4.690 | 4.820 | 4.670 | 4.740 | 4.740 | 7,406,386 |
| 2022-02-24 | 4.860 | 5.040 | 4.620 | 4.670 | 4.670 | 15,266,442 |
| 2022-02-23 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 5,973,678 |
| 2022-02-22 | 4.770 | 4.950 | 4.750 | 4.820 | 4.820 | 13,597,650 |
| 2022-02-21 | 4.680 | 4.910 | 4.640 | 4.800 | 4.800 | 9,308,742 |
| 2022-02-18 | 4.650 | 4.700 | 4.610 | 4.680 | 4.680 | 3,522,505 |
| 2022-02-17 | 4.700 | 4.820 | 4.660 | 4.670 | 4.670 | 4,621,151 |
| 2022-02-16 | 4.630 | 4.750 | 4.610 | 4.700 | 4.700 | 4,006,468 |
| 2022-02-15 | 4.730 | 4.780 | 4.600 | 4.630 | 4.630 | 4,354,228 |
| 2022-02-14 | 4.610 | 4.750 | 4.610 | 4.710 | 4.710 | 4,072,234 |
| 2022-02-11 | 4.730 | 4.830 | 4.610 | 4.660 | 4.660 | 7,987,398 |
| 2022-02-10 | 4.860 | 4.880 | 4.750 | 4.760 | 4.760 | 5,826,569 |
| 2022-02-09 | 4.870 | 4.920 | 4.800 | 4.840 | 4.840 | 7,443,518 |
| 2022-02-08 | 4.800 | 4.910 | 4.720 | 4.880 | 4.880 | 7,725,191 |
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.