Zhejiang Guangsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.770	3.820	3.730	3.800	3.800	9,726,200
2026-04-17	3.840	3.850	3.740	3.770	3.770	11,997,300
2026-04-16	3.790	3.870	3.750	3.850	3.850	10,998,711
2026-04-15	3.890	3.890	3.770	3.780	3.780	9,431,600
2026-04-14	3.900	3.940	3.810	3.870	3.870	11,919,996
2026-04-13	3.990	4.050	3.860	3.900	3.900	18,576,035
2026-04-10	3.920	4.000	3.900	3.960	3.960	8,241,000
2026-04-09	3.990	4.000	3.880	3.900	3.900	8,803,053
2026-04-08	3.910	4.010	3.910	4.010	4.010	9,988,500
2026-04-07	3.810	3.920	3.770	3.900	3.900	13,818,600
2026-04-03	3.920	3.940	3.780	3.800	3.800	9,284,600
2026-04-02	4.000	4.020	3.900	3.940	3.940	7,953,700
2026-04-01	4.060	4.070	3.970	4.010	4.010	8,591,800
2026-03-31	4.060	4.120	3.990	4.000	4.000	8,580,800
2026-03-30	4.060	4.110	4.000	4.040	4.040	10,358,700
2026-03-27	4.050	4.120	4.030	4.100	4.100	7,851,420
2026-03-26	4.120	4.150	4.050	4.090	4.090	11,609,400
2026-03-25	4.020	4.160	4.000	4.140	4.140	14,428,587
2026-03-24	3.820	4.030	3.810	4.020	4.020	19,278,788
2026-03-23	4.000	4.010	3.720	3.760	3.760	17,743,600
2026-03-20	4.060	4.120	4.010	4.020	4.020	10,304,267
2026-03-19	4.140	4.160	4.060	4.060	4.060	10,231,500
2026-03-18	4.160	4.190	4.100	4.170	4.170	10,043,700
2026-03-17	4.270	4.300	4.160	4.170	4.170	11,144,610
2026-03-16	4.220	4.270	4.200	4.250	4.250	10,068,410
2026-03-13	4.280	4.300	4.200	4.210	4.210	11,531,960
2026-03-12	4.350	4.360	4.260	4.280	4.280	11,038,900
2026-03-11	4.380	4.460	4.320	4.350	4.350	11,798,740
2026-03-10	4.310	4.380	4.300	4.360	4.360	8,526,901
2026-03-09	4.300	4.340	4.260	4.290	4.290	10,156,300
2026-03-06	4.320	4.370	4.280	4.340	4.340	9,994,500
2026-03-05	4.280	4.340	4.200	4.330	4.330	19,101,645
2026-03-04	4.220	4.280	4.180	4.220	4.220	10,554,890
2026-03-03	4.330	4.400	4.250	4.260	4.260	14,062,062
2026-03-02	4.490	4.490	4.290	4.330	4.330	21,762,900
2026-02-27	4.520	4.550	4.490	4.550	4.550	11,438,100
2026-02-26	4.600	4.600	4.490	4.530	4.530	20,235,200
2026-02-25	4.550	4.660	4.550	4.600	4.600	15,773,407
2026-02-24	4.580	4.620	4.540	4.550	4.550	17,294,300
2026-02-13	4.710	4.740	4.560	4.580	4.580	17,221,900
2026-02-12	4.790	4.860	4.670	4.710	4.710	27,738,500
2026-02-11	4.820	4.840	4.690	4.720	4.720	16,640,900
2026-02-10	4.590	4.900	4.540	4.820	4.820	37,793,709
2026-02-09	4.570	4.660	4.550	4.600	4.600	13,162,708
2026-02-06	4.540	4.620	4.510	4.540	4.540	14,404,510
2026-02-05	4.600	4.650	4.540	4.550	4.550	10,782,800
2026-02-04	4.550	4.630	4.500	4.610	4.610	13,963,015
2026-02-03	4.550	4.610	4.490	4.530	4.530	15,435,200
2026-02-02	4.650	4.780	4.550	4.550	4.550	22,597,897
2026-01-30	4.710	4.830	4.630	4.780	4.780	19,520,102
2026-01-29	4.740	4.840	4.680	4.740	4.740	18,038,000
2026-01-28	4.730	4.820	4.700	4.730	4.730	12,277,000
2026-01-27	4.820	4.850	4.640	4.760	4.760	17,140,700
2026-01-26	4.980	4.990	4.780	4.830	4.830	19,236,816
2026-01-23	4.740	4.970	4.710	4.970	4.970	32,689,600
2026-01-22	4.750	4.760	4.680	4.750	4.750	9,694,300
2026-01-21	4.650	4.790	4.610	4.730	4.730	12,218,964
2026-01-20	4.680	4.810	4.650	4.690	4.690	14,624,300
2026-01-19	4.530	4.680	4.530	4.670	4.670	12,293,885
2026-01-16	4.590	4.620	4.540	4.540	4.540	13,389,410

← NewerPage 3 of 5 · 242 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.