Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.650 | 3.740 | 3.510 | 3.570 | 3.570 | 13,988,548 |
| 2026-07-16 | 3.680 | 3.750 | 3.610 | 3.680 | 3.680 | 11,871,859 |
| 2026-07-15 | 3.530 | 3.720 | 3.510 | 3.650 | 3.650 | 13,058,161 |
| 2026-07-14 | 3.560 | 3.610 | 3.450 | 3.560 | 3.560 | 12,285,000 |
| 2026-07-13 | 3.700 | 3.740 | 3.550 | 3.570 | 3.570 | 16,038,700 |
| 2026-07-10 | 3.560 | 3.830 | 3.490 | 3.720 | 3.720 | 18,267,308 |
| 2026-07-09 | 3.530 | 3.690 | 3.530 | 3.570 | 3.570 | 11,647,721 |
| 2026-07-08 | 3.690 | 3.700 | 3.530 | 3.560 | 3.560 | 10,751,410 |
| 2026-07-07 | 3.690 | 3.770 | 3.630 | 3.680 | 3.680 | 13,231,848 |
| 2026-07-06 | 3.850 | 3.890 | 3.680 | 3.700 | 3.700 | 17,501,160 |
| 2026-07-03 | 3.710 | 3.910 | 3.710 | 3.850 | 3.850 | 17,901,300 |
| 2026-07-02 | 3.650 | 3.990 | 3.620 | 3.770 | 3.770 | 25,180,701 |
| 2026-07-01 | 3.560 | 3.750 | 3.510 | 3.650 | 3.650 | 21,273,500 |
| 2026-06-30 | 3.530 | 3.710 | 3.440 | 3.540 | 3.540 | 20,817,600 |
| 2026-06-29 | 3.520 | 3.540 | 3.370 | 3.460 | 3.460 | 16,536,248 |
| 2026-06-26 | 3.650 | 3.660 | 3.490 | 3.520 | 3.520 | 18,391,800 |
| 2026-06-25 | 3.550 | 3.720 | 3.410 | 3.620 | 3.620 | 27,890,260 |
| 2026-06-24 | 3.760 | 3.760 | 3.480 | 3.510 | 3.510 | 29,121,900 |
| 2026-06-23 | 3.810 | 3.900 | 3.750 | 3.770 | 3.770 | 17,071,501 |
| 2026-06-22 | 3.800 | 3.810 | 3.620 | 3.760 | 3.760 | 16,768,200 |
| 2026-06-18 | 3.890 | 4.010 | 3.750 | 3.770 | 3.770 | 19,406,781 |
| 2026-06-17 | 4.030 | 4.040 | 3.830 | 3.940 | 3.940 | 28,317,110 |
| 2026-06-16 | 3.640 | 4.020 | 3.550 | 4.020 | 4.020 | 30,160,809 |
| 2026-06-15 | 3.640 | 3.700 | 3.590 | 3.650 | 3.650 | 17,034,949 |
| 2026-06-12 | 3.700 | 3.770 | 3.630 | 3.650 | 3.650 | 20,306,800 |
| 2026-06-11 | 3.710 | 3.810 | 3.610 | 3.690 | 3.690 | 20,240,501 |
| 2026-06-10 | 3.780 | 4.070 | 3.660 | 3.760 | 3.760 | 26,749,070 |
| 2026-06-09 | 3.860 | 3.940 | 3.740 | 3.780 | 3.780 | 13,239,180 |
| 2026-06-08 | 3.840 | 4.020 | 3.770 | 3.860 | 3.860 | 18,485,982 |
| 2026-06-05 | 3.940 | 4.030 | 3.840 | 3.900 | 3.900 | 15,907,100 |
| 2026-06-04 | 4.110 | 4.110 | 3.910 | 3.950 | 3.950 | 19,501,460 |
| 2026-06-03 | 4.120 | 4.200 | 4.060 | 4.110 | 4.110 | 22,031,001 |
| 2026-06-02 | 4.340 | 4.630 | 4.190 | 4.220 | 4.220 | 28,129,278 |
| 2026-06-01 | 4.200 | 4.390 | 4.180 | 4.350 | 4.350 | 15,863,600 |
| 2026-05-29 | 4.360 | 4.400 | 4.200 | 4.230 | 4.230 | 18,776,100 |
| 2026-05-28 | 4.370 | 4.490 | 4.290 | 4.400 | 4.400 | 21,042,882 |
| 2026-05-27 | 4.370 | 4.470 | 4.340 | 4.400 | 4.400 | 21,080,000 |
| 2026-05-26 | 4.480 | 4.650 | 4.360 | 4.420 | 4.420 | 24,926,800 |
| 2026-05-25 | 4.500 | 4.720 | 4.470 | 4.510 | 4.510 | 28,722,401 |
| 2026-05-22 | 4.540 | 4.600 | 4.440 | 4.550 | 4.550 | 20,830,200 |
| 2026-05-21 | 4.580 | 4.780 | 4.520 | 4.540 | 4.540 | 37,897,701 |
| 2026-05-20 | 4.620 | 4.670 | 4.510 | 4.600 | 4.600 | 27,203,110 |
| 2026-05-19 | 4.420 | 4.660 | 4.420 | 4.630 | 4.630 | 35,456,200 |
| 2026-05-18 | 4.340 | 4.460 | 4.270 | 4.460 | 4.460 | 28,403,349 |
| 2026-05-15 | 4.460 | 4.510 | 4.330 | 4.370 | 4.370 | 25,486,502 |
| 2026-05-14 | 4.580 | 4.590 | 4.380 | 4.460 | 4.460 | 39,819,100 |
| 2026-05-13 | 4.490 | 4.620 | 4.450 | 4.530 | 4.530 | 30,839,801 |
| 2026-05-12 | 4.550 | 4.580 | 4.420 | 4.460 | 4.460 | 33,119,000 |
| 2026-05-11 | 4.670 | 4.680 | 4.460 | 4.580 | 4.580 | 43,500,300 |
| 2026-05-08 | 4.590 | 4.690 | 4.500 | 4.600 | 4.600 | 52,422,925 |
| 2026-05-07 | 4.540 | 4.610 | 4.470 | 4.540 | 4.540 | 58,276,089 |
| 2026-05-06 | 4.440 | 4.630 | 4.350 | 4.510 | 4.510 | 93,158,119 |
| 2026-04-30 | 4.060 | 4.440 | 4.040 | 4.440 | 4.440 | 53,877,231 |
| 2026-04-29 | 4.170 | 4.170 | 4.010 | 4.040 | 4.040 | 51,760,960 |
| 2026-04-28 | 4.110 | 4.330 | 4.110 | 4.190 | 4.190 | 63,730,758 |
| 2026-04-27 | 4.190 | 4.490 | 4.150 | 4.350 | 4.350 | 78,448,933 |
| 2026-04-24 | 4.900 | 4.900 | 4.280 | 4.300 | 4.300 | 122,375,684 |
| 2026-04-23 | 4.240 | 4.580 | 4.200 | 4.580 | 4.580 | 100,445,311 |
| 2026-04-22 | 3.800 | 4.160 | 3.750 | 4.160 | 4.160 | 39,932,990 |
| 2026-04-21 | 3.800 | 3.820 | 3.720 | 3.780 | 3.780 | 12,514,750 |
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.