Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.710 | 4.720 | 4.580 | 4.580 | 4.580 | 15,880,200 |
| 2026-01-14 | 4.800 | 4.850 | 4.670 | 4.690 | 4.690 | 26,262,202 |
| 2026-01-13 | 4.770 | 4.850 | 4.740 | 4.800 | 4.800 | 28,780,800 |
| 2026-01-12 | 4.730 | 4.830 | 4.720 | 4.780 | 4.780 | 19,442,640 |
| 2026-01-09 | 4.730 | 4.750 | 4.670 | 4.720 | 4.720 | 10,691,100 |
| 2026-01-08 | 4.690 | 4.750 | 4.680 | 4.730 | 4.730 | 10,294,100 |
| 2026-01-07 | 4.760 | 4.820 | 4.690 | 4.710 | 4.710 | 12,837,601 |
| 2026-01-06 | 4.750 | 4.850 | 4.730 | 4.760 | 4.760 | 12,779,800 |
| 2026-01-05 | 4.710 | 4.760 | 4.660 | 4.750 | 4.750 | 13,342,900 |
| 2025-12-31 | 4.640 | 4.710 | 4.590 | 4.710 | 4.710 | 12,835,765 |
| 2025-12-30 | 4.720 | 4.740 | 4.600 | 4.630 | 4.630 | 15,309,326 |
| 2025-12-29 | 4.680 | 4.770 | 4.650 | 4.750 | 4.750 | 11,976,600 |
| 2025-12-26 | 4.710 | 4.750 | 4.660 | 4.690 | 4.690 | 12,127,600 |
| 2025-12-25 | 4.760 | 4.790 | 4.660 | 4.750 | 4.750 | 12,788,576 |
| 2025-12-24 | 4.780 | 4.790 | 4.710 | 4.750 | 4.750 | 10,949,100 |
| 2025-12-23 | 4.890 | 4.910 | 4.760 | 4.770 | 4.770 | 15,152,200 |
| 2025-12-22 | 4.870 | 5.060 | 4.850 | 4.920 | 4.920 | 14,275,789 |
| 2025-12-19 | 4.780 | 4.880 | 4.770 | 4.880 | 4.880 | 11,165,887 |
| 2025-12-18 | 4.840 | 4.940 | 4.770 | 4.800 | 4.800 | 15,795,500 |
| 2025-12-17 | 4.810 | 4.890 | 4.700 | 4.840 | 4.840 | 16,568,000 |
| 2025-12-16 | 4.850 | 4.940 | 4.810 | 4.810 | 4.810 | 12,595,500 |
| 2025-12-15 | 4.710 | 5.020 | 4.690 | 4.870 | 4.870 | 22,988,701 |
| 2025-12-12 | 4.820 | 4.820 | 4.690 | 4.720 | 4.720 | 13,923,102 |
| 2025-12-11 | 4.840 | 4.880 | 4.710 | 4.810 | 4.810 | 17,766,299 |
| 2025-12-10 | 4.940 | 4.950 | 4.790 | 4.810 | 4.810 | 18,229,856 |
| 2025-12-09 | 5.050 | 5.100 | 4.910 | 4.940 | 4.940 | 16,045,381 |
| 2025-12-08 | 5.040 | 5.100 | 5.020 | 5.070 | 5.070 | 16,835,282 |
| 2025-12-05 | 5.000 | 5.200 | 4.910 | 5.040 | 5.040 | 27,035,256 |
| 2025-12-04 | 5.080 | 5.130 | 4.950 | 5.010 | 5.010 | 20,054,800 |
| 2025-12-03 | 5.110 | 5.200 | 5.020 | 5.090 | 5.090 | 27,346,856 |
| 2025-12-02 | 5.080 | 5.240 | 5.070 | 5.140 | 5.140 | 33,287,276 |
| 2025-12-01 | 5.000 | 5.190 | 4.990 | 5.060 | 5.060 | 39,944,898 |
| 2025-11-28 | 4.640 | 5.070 | 4.610 | 4.950 | 4.950 | 55,268,461 |
| 2025-11-27 | 4.540 | 4.620 | 4.490 | 4.610 | 4.610 | 12,032,015 |
| 2025-11-26 | 4.650 | 4.700 | 4.540 | 4.550 | 4.550 | 12,808,200 |
| 2025-11-25 | 4.660 | 4.710 | 4.630 | 4.660 | 4.660 | 11,226,800 |
| 2025-11-24 | 4.510 | 4.700 | 4.510 | 4.650 | 4.650 | 15,004,280 |
| 2025-11-21 | 4.750 | 4.800 | 4.490 | 4.500 | 4.500 | 20,573,100 |
| 2025-11-20 | 4.780 | 4.830 | 4.650 | 4.790 | 4.790 | 17,055,100 |
| 2025-11-19 | 5.040 | 5.060 | 4.720 | 4.760 | 4.760 | 22,889,670 |
| 2025-11-18 | 5.130 | 5.130 | 5.010 | 5.060 | 5.060 | 15,098,832 |
| 2025-11-17 | 5.060 | 5.170 | 5.010 | 5.140 | 5.140 | 15,143,301 |
| 2025-11-14 | 5.070 | 5.180 | 5.050 | 5.090 | 5.090 | 16,574,034 |
| 2025-11-13 | 5.050 | 5.160 | 4.960 | 5.080 | 5.080 | 16,106,411 |
| 2025-11-12 | 5.090 | 5.150 | 5.000 | 5.030 | 5.030 | 19,398,411 |
| 2025-11-11 | 5.130 | 5.190 | 5.080 | 5.080 | 5.080 | 33,112,654 |
| 2025-11-10 | 4.870 | 5.310 | 4.870 | 5.110 | 5.110 | 61,554,113 |
| 2025-11-07 | 4.820 | 4.890 | 4.790 | 4.830 | 4.830 | 12,221,887 |
| 2025-11-06 | 4.870 | 4.880 | 4.790 | 4.820 | 4.820 | 10,447,700 |
| 2025-11-05 | 4.780 | 4.880 | 4.720 | 4.870 | 4.870 | 14,165,669 |
| 2025-11-04 | 4.800 | 4.880 | 4.760 | 4.790 | 4.790 | 14,524,686 |
| 2025-11-03 | 4.790 | 4.830 | 4.720 | 4.810 | 4.810 | 14,416,220 |
| 2025-10-31 | 4.730 | 4.820 | 4.670 | 4.780 | 4.780 | 14,011,171 |
| 2025-10-30 | 4.810 | 4.810 | 4.710 | 4.730 | 4.730 | 16,734,200 |
| 2025-10-29 | 4.900 | 4.930 | 4.790 | 4.840 | 4.840 | 19,344,425 |
| 2025-10-28 | 4.990 | 5.050 | 4.900 | 4.910 | 4.910 | 15,624,431 |
| 2025-10-27 | 5.090 | 5.100 | 4.950 | 4.990 | 4.990 | 18,359,800 |
| 2025-10-24 | 5.140 | 5.180 | 5.070 | 5.100 | 5.100 | 13,803,571 |
| 2025-10-23 | 5.160 | 5.190 | 5.080 | 5.140 | 5.140 | 12,236,800 |
| 2025-10-22 | 5.210 | 5.230 | 5.150 | 5.170 | 5.170 | 10,694,900 |
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.