Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.130 | 4.150 | 4.070 | 4.080 | 4.080 | 3,776,608 |
| 2025-04-22 | 4.130 | 4.260 | 4.100 | 4.130 | 4.130 | 7,765,608 |
| 2025-04-21 | 4.100 | 4.140 | 4.050 | 4.110 | 4.110 | 3,707,600 |
| 2025-04-18 | 4.100 | 4.100 | 4.000 | 4.090 | 4.090 | 3,369,800 |
| 2025-04-17 | 3.990 | 4.140 | 3.990 | 4.080 | 4.080 | 4,730,694 |
| 2025-04-16 | 4.120 | 4.120 | 3.960 | 4.020 | 4.020 | 4,630,823 |
| 2025-04-15 | 4.140 | 4.200 | 4.070 | 4.120 | 4.120 | 4,504,801 |
| 2025-04-14 | 4.050 | 4.230 | 4.030 | 4.160 | 4.160 | 7,911,300 |
| 2025-04-11 | 3.960 | 4.130 | 3.920 | 4.020 | 4.020 | 6,933,778 |
| 2025-04-10 | 3.840 | 3.990 | 3.840 | 3.960 | 3.960 | 8,636,515 |
| 2025-04-09 | 3.790 | 3.830 | 3.520 | 3.810 | 3.810 | 11,615,300 |
| 2025-04-08 | 3.880 | 3.890 | 3.700 | 3.810 | 3.810 | 10,899,700 |
| 2025-04-07 | 4.210 | 4.290 | 3.940 | 3.940 | 3.940 | 7,901,762 |
| 2025-04-03 | 4.370 | 4.400 | 4.300 | 4.380 | 4.380 | 4,340,901 |
| 2025-04-02 | 4.380 | 4.400 | 4.310 | 4.330 | 4.330 | 3,278,354 |
| 2025-04-01 | 4.300 | 4.390 | 4.290 | 4.360 | 4.360 | 3,181,881 |
| 2025-03-31 | 4.390 | 4.390 | 4.250 | 4.300 | 4.300 | 5,025,601 |
| 2025-03-28 | 4.430 | 4.440 | 4.360 | 4.380 | 4.380 | 3,201,600 |
| 2025-03-27 | 4.440 | 4.510 | 4.380 | 4.430 | 4.430 | 4,233,300 |
| 2025-03-26 | 4.350 | 4.460 | 4.350 | 4.460 | 4.460 | 3,974,088 |
| 2025-03-25 | 4.340 | 4.390 | 4.280 | 4.380 | 4.380 | 4,639,341 |
| 2025-03-24 | 4.450 | 4.470 | 4.250 | 4.330 | 4.330 | 7,470,969 |
| 2025-03-21 | 4.490 | 4.540 | 4.440 | 4.450 | 4.450 | 6,357,706 |
| 2025-03-20 | 4.510 | 4.530 | 4.490 | 4.500 | 4.500 | 3,530,600 |
| 2025-03-19 | 4.570 | 4.570 | 4.480 | 4.490 | 4.490 | 4,272,953 |
| 2025-03-18 | 4.580 | 4.590 | 4.510 | 4.540 | 4.540 | 5,193,847 |
| 2025-03-17 | 4.620 | 4.650 | 4.550 | 4.570 | 4.570 | 4,855,456 |
| 2025-03-14 | 4.480 | 4.610 | 4.450 | 4.600 | 4.600 | 7,100,784 |
| 2025-03-13 | 4.590 | 4.610 | 4.430 | 4.500 | 4.500 | 10,132,300 |
| 2025-03-12 | 4.620 | 4.670 | 4.570 | 4.610 | 4.610 | 6,586,037 |
| 2025-03-11 | 4.620 | 4.680 | 4.560 | 4.620 | 4.620 | 8,558,884 |
| 2025-03-10 | 4.560 | 4.670 | 4.550 | 4.660 | 4.660 | 7,914,900 |
| 2025-03-07 | 4.640 | 4.660 | 4.550 | 4.560 | 4.560 | 7,522,100 |
| 2025-03-06 | 4.670 | 4.730 | 4.610 | 4.670 | 4.670 | 11,768,200 |
| 2025-03-05 | 4.680 | 4.710 | 4.550 | 4.640 | 4.640 | 10,422,712 |
| 2025-03-04 | 4.630 | 4.710 | 4.600 | 4.710 | 4.710 | 10,046,388 |
| 2025-03-03 | 4.990 | 5.020 | 4.650 | 4.690 | 4.690 | 22,523,758 |
| 2025-02-28 | 4.770 | 5.050 | 4.700 | 4.940 | 4.940 | 28,599,102 |
| 2025-02-27 | 4.810 | 4.900 | 4.710 | 4.810 | 4.810 | 15,305,634 |
| 2025-02-26 | 4.720 | 4.860 | 4.720 | 4.810 | 4.810 | 17,081,763 |
| 2025-02-25 | 4.590 | 5.020 | 4.540 | 4.850 | 4.850 | 32,660,177 |
| 2025-02-24 | 4.490 | 4.600 | 4.490 | 4.560 | 4.560 | 4,870,960 |
| 2025-02-21 | 4.530 | 4.580 | 4.490 | 4.510 | 4.510 | 5,876,700 |
| 2025-02-20 | 4.530 | 4.590 | 4.530 | 4.560 | 4.560 | 4,668,801 |
| 2025-02-19 | 4.500 | 4.570 | 4.500 | 4.570 | 4.570 | 4,687,228 |
| 2025-02-18 | 4.700 | 4.700 | 4.500 | 4.530 | 4.530 | 6,326,810 |
| 2025-02-17 | 4.720 | 4.720 | 4.600 | 4.660 | 4.660 | 7,440,800 |
| 2025-02-14 | 4.640 | 4.740 | 4.620 | 4.700 | 4.700 | 7,203,800 |
| 2025-02-13 | 4.870 | 4.870 | 4.630 | 4.670 | 4.670 | 11,097,700 |
| 2025-02-12 | 4.780 | 4.860 | 4.650 | 4.840 | 4.840 | 12,602,900 |
| 2025-02-11 | 4.740 | 4.950 | 4.690 | 4.800 | 4.800 | 16,581,712 |
| 2025-02-10 | 4.500 | 4.750 | 4.500 | 4.740 | 4.740 | 10,802,050 |
| 2025-02-07 | 4.560 | 4.620 | 4.450 | 4.520 | 4.520 | 8,795,800 |
| 2025-02-06 | 4.430 | 4.550 | 4.420 | 4.540 | 4.540 | 6,451,900 |
| 2025-02-05 | 4.400 | 4.450 | 4.340 | 4.420 | 4.420 | 7,355,901 |
| 2025-01-27 | 4.220 | 4.480 | 4.220 | 4.390 | 4.390 | 11,309,740 |
| 2025-01-24 | 4.270 | 4.310 | 4.170 | 4.210 | 4.210 | 7,327,800 |
| 2025-01-23 | 4.250 | 4.390 | 4.250 | 4.270 | 4.270 | 6,557,663 |
| 2025-01-22 | 4.140 | 4.310 | 4.090 | 4.260 | 4.260 | 12,647,782 |
| 2025-01-21 | 4.360 | 4.400 | 4.270 | 4.300 | 4.300 | 5,593,200 |
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.