Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.210 | 5.230 | 5.150 | 5.170 | 5.170 | 10,694,900 |
| 2025-10-21 | 5.120 | 5.250 | 5.070 | 5.230 | 5.230 | 13,713,100 |
| 2025-10-20 | 5.120 | 5.180 | 5.080 | 5.100 | 5.100 | 10,662,500 |
| 2025-10-17 | 5.190 | 5.210 | 5.080 | 5.100 | 5.100 | 19,301,079 |
| 2025-10-16 | 5.220 | 5.310 | 5.160 | 5.190 | 5.190 | 15,366,264 |
| 2025-10-15 | 5.210 | 5.270 | 5.140 | 5.250 | 5.250 | 11,678,500 |
| 2025-10-14 | 5.240 | 5.310 | 5.120 | 5.220 | 5.220 | 22,289,900 |
| 2025-10-13 | 5.140 | 5.270 | 4.970 | 5.260 | 5.260 | 24,609,678 |
| 2025-10-10 | 5.270 | 5.460 | 5.270 | 5.310 | 5.310 | 26,165,678 |
| 2025-10-09 | 5.430 | 5.450 | 5.200 | 5.270 | 5.270 | 28,082,068 |
| 2025-09-30 | 5.550 | 5.620 | 5.350 | 5.380 | 5.380 | 34,047,300 |
| 2025-09-29 | 5.280 | 5.720 | 5.190 | 5.550 | 5.550 | 49,145,061 |
| 2025-09-26 | 5.210 | 5.380 | 5.150 | 5.270 | 5.270 | 17,640,110 |
| 2025-09-25 | 5.280 | 5.360 | 5.190 | 5.220 | 5.220 | 17,786,100 |
| 2025-09-24 | 5.310 | 5.390 | 5.250 | 5.280 | 5.280 | 18,464,032 |
| 2025-09-23 | 5.480 | 5.530 | 5.160 | 5.300 | 5.300 | 34,546,501 |
| 2025-09-22 | 5.380 | 5.680 | 5.350 | 5.530 | 5.530 | 38,586,252 |
| 2025-09-19 | 5.380 | 5.430 | 5.260 | 5.380 | 5.380 | 29,256,943 |
| 2025-09-18 | 5.500 | 5.570 | 5.300 | 5.340 | 5.340 | 37,000,944 |
| 2025-09-17 | 5.630 | 5.660 | 5.460 | 5.480 | 5.480 | 41,261,396 |
| 2025-09-16 | 5.780 | 5.780 | 5.550 | 5.660 | 5.660 | 45,919,903 |
| 2025-09-15 | 5.660 | 5.900 | 5.600 | 5.740 | 5.740 | 70,111,400 |
| 2025-09-12 | 5.220 | 5.740 | 5.180 | 5.740 | 5.740 | 78,116,014 |
| 2025-09-11 | 5.170 | 5.350 | 5.050 | 5.220 | 5.220 | 36,981,291 |
| 2025-09-10 | 4.930 | 5.190 | 4.920 | 5.150 | 5.150 | 35,169,495 |
| 2025-09-09 | 5.050 | 5.070 | 4.880 | 4.920 | 4.920 | 26,992,400 |
| 2025-09-08 | 4.940 | 5.200 | 4.900 | 5.080 | 5.080 | 49,799,507 |
| 2025-09-05 | 4.850 | 4.960 | 4.760 | 4.930 | 4.930 | 37,371,056 |
| 2025-09-04 | 4.740 | 4.880 | 4.660 | 4.770 | 4.770 | 30,797,707 |
| 2025-09-03 | 4.680 | 4.800 | 4.640 | 4.740 | 4.740 | 28,860,500 |
| 2025-09-02 | 4.720 | 4.750 | 4.620 | 4.680 | 4.680 | 19,348,200 |
| 2025-09-01 | 4.630 | 4.810 | 4.590 | 4.740 | 4.740 | 28,447,256 |
| 2025-08-29 | 4.660 | 4.730 | 4.590 | 4.610 | 4.610 | 20,791,701 |
| 2025-08-28 | 4.850 | 4.860 | 4.530 | 4.680 | 4.680 | 44,329,821 |
| 2025-08-27 | 4.580 | 4.950 | 4.550 | 4.830 | 4.830 | 52,233,668 |
| 2025-08-26 | 4.510 | 4.650 | 4.470 | 4.590 | 4.590 | 21,852,310 |
| 2025-08-25 | 4.510 | 4.590 | 4.480 | 4.520 | 4.520 | 20,817,491 |
| 2025-08-22 | 4.550 | 4.620 | 4.450 | 4.510 | 4.510 | 19,603,100 |
| 2025-08-21 | 4.470 | 4.550 | 4.450 | 4.540 | 4.540 | 14,824,100 |
| 2025-08-20 | 4.450 | 4.470 | 4.410 | 4.470 | 4.470 | 10,592,907 |
| 2025-08-19 | 4.480 | 4.520 | 4.440 | 4.450 | 4.450 | 14,438,879 |
| 2025-08-18 | 4.580 | 4.590 | 4.450 | 4.480 | 4.480 | 21,237,700 |
| 2025-08-15 | 4.510 | 4.630 | 4.480 | 4.560 | 4.560 | 13,037,680 |
| 2025-08-14 | 4.750 | 4.760 | 4.470 | 4.490 | 4.490 | 23,238,501 |
| 2025-08-13 | 4.560 | 4.780 | 4.520 | 4.710 | 4.710 | 28,997,780 |
| 2025-08-12 | 4.590 | 4.600 | 4.520 | 4.540 | 4.540 | 9,419,000 |
| 2025-08-11 | 4.540 | 4.620 | 4.520 | 4.590 | 4.590 | 10,181,781 |
| 2025-08-08 | 4.570 | 4.620 | 4.540 | 4.580 | 4.580 | 11,058,500 |
| 2025-08-07 | 4.580 | 4.610 | 4.480 | 4.580 | 4.580 | 14,288,900 |
| 2025-08-06 | 4.640 | 4.670 | 4.560 | 4.580 | 4.580 | 16,760,501 |
| 2025-08-05 | 4.460 | 4.740 | 4.450 | 4.650 | 4.650 | 33,637,164 |
| 2025-08-04 | 4.430 | 4.540 | 4.390 | 4.450 | 4.450 | 15,803,657 |
| 2025-08-01 | 4.260 | 4.550 | 4.260 | 4.440 | 4.440 | 21,776,200 |
| 2025-07-31 | 4.340 | 4.340 | 4.240 | 4.250 | 4.250 | 7,065,800 |
| 2025-07-30 | 4.320 | 4.360 | 4.290 | 4.350 | 4.350 | 10,140,700 |
| 2025-07-29 | 4.360 | 4.380 | 4.220 | 4.330 | 4.330 | 10,461,701 |
| 2025-07-28 | 4.400 | 4.430 | 4.340 | 4.360 | 4.360 | 11,503,119 |
| 2025-07-25 | 4.430 | 4.450 | 4.380 | 4.410 | 4.410 | 10,383,813 |
| 2025-07-24 | 4.390 | 4.470 | 4.380 | 4.440 | 4.440 | 11,055,941 |
| 2025-07-23 | 4.420 | 4.480 | 4.390 | 4.400 | 4.400 | 8,797,301 |
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.