Zhejiang Guangsha Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.460	4.470	4.380	4.420	4.420	10,150,236
2025-07-21	4.400	4.500	4.380	4.460	4.460	10,689,501
2025-07-18	4.540	4.560	4.400	4.440	4.440	19,350,280
2025-07-17	4.490	4.640	4.400	4.540	4.540	20,546,843
2025-07-16	4.420	4.510	4.360	4.490	4.490	15,103,757
2025-07-15	4.520	4.540	4.350	4.390	4.390	17,460,409
2025-07-14	4.560	4.630	4.500	4.520	4.520	24,025,353
2025-07-11	4.740	4.760	4.470	4.490	4.490	51,710,081
2025-07-10	4.740	5.080	4.710	4.790	4.790	66,055,537
2025-07-09	4.590	4.790	4.570	4.760	4.760	33,099,439
2025-07-08	4.510	4.640	4.470	4.610	4.610	17,022,800
2025-07-07	4.400	4.530	4.390	4.500	4.500	8,330,356
2025-07-04	4.470	4.510	4.400	4.410	4.410	8,330,600
2025-07-03	4.480	4.550	4.400	4.510	4.510	11,011,500
2025-07-02	4.530	4.560	4.430	4.480	4.480	11,776,800
2025-07-01	4.600	4.660	4.470	4.490	4.490	15,464,200
2025-06-30	4.330	4.650	4.330	4.600	4.600	30,127,500
2025-06-27	4.390	4.450	4.340	4.360	4.360	10,026,400
2025-06-26	4.320	4.400	4.300	4.380	4.380	12,228,100
2025-06-25	4.380	4.420	4.270	4.330	4.330	12,173,520
2025-06-24	4.140	4.400	4.120	4.350	4.350	19,489,862
2025-06-23	4.050	4.120	4.010	4.120	4.120	3,608,890
2025-06-20	4.130	4.130	4.020	4.030	4.030	4,154,960
2025-06-19	4.170	4.170	4.060	4.100	4.100	6,272,460
2025-06-18	4.200	4.220	4.150	4.180	4.180	5,583,000
2025-06-17	4.230	4.310	4.180	4.230	4.230	6,029,898
2025-06-16	4.190	4.250	4.160	4.230	4.230	5,529,100
2025-06-13	4.250	4.290	4.170	4.190	4.190	5,792,000
2025-06-12	4.300	4.340	4.200	4.290	4.290	8,088,920
2025-06-11	4.310	4.380	4.270	4.330	4.330	7,335,440
2025-06-10	4.400	4.400	4.240	4.300	4.300	7,541,200
2025-06-09	4.290	4.420	4.230	4.380	4.380	11,921,839
2025-06-06	4.170	4.300	4.120	4.300	4.300	7,015,200
2025-06-05	4.170	4.190	4.120	4.170	4.170	5,285,100
2025-06-04	4.160	4.210	4.140	4.170	4.170	6,517,200
2025-06-03	4.180	4.250	4.140	4.160	4.160	4,565,900
2025-05-30	4.210	4.270	4.180	4.190	4.190	4,460,400
2025-05-29	4.210	4.290	4.200	4.250	4.250	6,291,702
2025-05-28	4.300	4.320	4.200	4.240	4.240	7,237,700
2025-05-27	4.180	4.460	4.170	4.310	4.310	14,849,662
2025-05-26	4.160	4.220	4.120	4.170	4.170	6,335,700
2025-05-23	4.270	4.280	4.150	4.160	4.160	8,306,400
2025-05-22	4.380	4.420	4.270	4.280	4.280	9,931,900
2025-05-21	4.380	4.550	4.310	4.410	4.410	17,710,884
2025-05-20	4.250	4.480	4.220	4.380	4.380	12,786,109
2025-05-19	4.190	4.280	4.160	4.270	4.270	5,730,485
2025-05-16	4.140	4.190	4.110	4.180	4.180	4,128,684
2025-05-15	4.160	4.180	4.100	4.140	4.140	3,798,202
2025-05-14	4.150	4.180	4.110	4.160	4.160	6,306,800
2025-05-13	4.210	4.360	4.150	4.160	4.160	8,421,082
2025-05-12	4.210	4.210	4.120	4.150	4.150	3,350,302
2025-05-09	4.230	4.250	4.150	4.170	4.170	3,443,000
2025-05-08	4.190	4.230	4.170	4.220	4.220	3,444,700
2025-05-07	4.210	4.250	4.150	4.190	4.190	4,858,200
2025-05-06	4.090	4.170	4.090	4.160	4.160	5,122,900
2025-04-30	4.050	4.160	4.050	4.080	4.080	4,805,300
2025-04-29	3.970	4.120	3.950	4.050	4.050	6,812,800
2025-04-28	4.100	4.100	3.960	3.990	3.990	4,316,598
2025-04-25	4.050	4.130	4.030	4.100	4.100	3,845,300
2025-04-24	4.080	4.100	4.010	4.050	4.050	3,847,800

← NewerPage 6 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.