Zhejiang Guangsha Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.590	4.830	4.570	4.760	4.760	9,182,558
2022-01-28	4.530	4.600	4.430	4.530	4.530	6,503,600
2022-01-27	4.690	4.730	4.480	4.480	4.480	11,570,508
2022-01-26	4.720	4.850	4.620	4.740	4.740	6,660,326
2022-01-25	4.850	4.940	4.650	4.680	4.680	9,640,326
2022-01-24	5.180	5.190	4.860	4.870	4.870	11,414,001
2022-01-21	5.050	5.180	4.910	5.130	5.130	10,426,700
2022-01-20	5.470	5.560	5.000	5.050	5.050	20,864,633
2022-01-19	5.320	5.600	5.300	5.480	5.480	15,557,600
2022-01-18	5.400	5.550	5.290	5.340	5.340	11,903,300
2022-01-17	5.460	5.530	5.310	5.400	5.400	13,271,300
2022-01-14	5.640	5.730	5.390	5.430	5.430	16,578,832
2022-01-13	5.450	5.850	5.450	5.670	5.670	14,919,329
2022-01-12	5.460	5.540	5.390	5.530	5.530	12,145,955
2022-01-11	5.520	5.750	5.430	5.490	5.490	22,641,743
2022-01-10	5.210	5.560	5.110	5.490	5.490	25,965,041
2022-01-07	5.070	5.280	5.010	5.060	5.060	12,552,982
2022-01-06	5.160	5.220	5.060	5.090	5.090	9,881,200
2022-01-05	5.250	5.380	5.100	5.190	5.190	12,250,744
2022-01-04	5.180	5.290	5.100	5.230	5.230	14,371,604
2021-12-31	4.950	5.270	4.950	5.200	5.200	15,178,497
2021-12-30	4.840	5.130	4.770	4.970	4.970	14,122,310
2021-12-29	4.920	4.980	4.820	4.840	4.840	8,443,750
2021-12-28	4.900	5.010	4.850	4.950	4.950	7,672,910
2021-12-27	4.960	5.180	4.840	4.860	4.860	11,648,800
2021-12-24	5.080	5.170	4.940	4.950	4.950	12,898,710
2021-12-23	5.320	5.350	5.080	5.110	5.110	19,111,401
2021-12-22	5.240	5.430	5.140	5.350	5.350	16,323,954
2021-12-21	5.050	5.300	4.970	5.210	5.210	16,774,643
2021-12-20	5.060	5.090	5.000	5.020	5.020	13,405,759
2021-12-17	5.030	5.160	5.020	5.100	5.100	19,143,321
2021-12-16	4.920	5.300	4.860	5.100	5.100	39,787,253
2021-12-15	4.600	5.020	4.550	4.900	4.900	34,857,847
2021-12-14	4.330	4.580	4.320	4.560	4.560	13,140,381
2021-12-13	4.390	4.400	4.280	4.350	4.350	6,262,451
2021-12-10	4.330	4.430	4.290	4.370	4.370	5,172,167
2021-12-09	4.350	4.370	4.310	4.340	4.340	3,952,900
2021-12-08	4.330	4.370	4.270	4.350	4.350	5,884,981
2021-12-07	4.490	4.650	4.300	4.330	4.330	12,105,961
2021-12-06	4.470	4.580	4.380	4.400	4.400	11,872,302
2021-12-03	4.210	4.520	4.190	4.460	4.460	18,885,817
2021-12-02	4.170	4.230	4.140	4.200	4.200	5,165,615
2021-12-01	4.170	4.230	4.130	4.170	4.170	4,614,800
2021-11-30	4.110	4.270	4.110	4.170	4.170	6,331,115
2021-11-29	4.110	4.140	4.050	4.090	4.090	7,494,900
2021-11-26	4.220	4.240	4.140	4.160	4.160	6,673,494
2021-11-25	4.290	4.320	4.210	4.220	4.220	5,996,661
2021-11-24	4.180	4.340	4.180	4.280	4.280	9,997,979
2021-11-23	4.250	4.250	4.150	4.180	4.180	5,208,253
2021-11-22	4.210	4.280	4.150	4.230	4.230	5,144,247
2021-11-19	4.220	4.250	4.150	4.190	4.190	4,730,401
2021-11-18	4.230	4.330	4.190	4.230	4.230	9,067,812
2021-11-17	4.050	4.280	4.050	4.220	4.220	11,206,599
2021-11-16	4.080	4.120	4.050	4.050	4.050	5,044,400
2021-11-15	4.060	4.130	4.050	4.080	4.080	5,753,995
2021-11-12	4.120	4.150	4.060	4.080	4.080	5,379,366
2021-11-11	4.120	4.190	4.090	4.100	4.100	5,999,818
2021-11-10	4.170	4.230	4.090	4.170	4.170	7,325,462
2021-11-09	4.150	4.290	4.140	4.220	4.220	10,201,907
2021-11-08	4.010	4.170	3.980	4.110	4.110	6,881,939

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.