Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.330 | 4.430 | 4.240 | 4.370 | 4.370 | 8,482,580 |
| 2025-01-17 | 4.350 | 4.490 | 4.300 | 4.300 | 4.300 | 9,138,930 |
| 2025-01-16 | 4.230 | 4.410 | 4.230 | 4.360 | 4.360 | 8,859,700 |
| 2025-01-15 | 4.210 | 4.300 | 4.200 | 4.250 | 4.250 | 6,378,100 |
| 2025-01-14 | 4.090 | 4.230 | 4.080 | 4.220 | 4.220 | 6,242,928 |
| 2025-01-13 | 4.060 | 4.110 | 3.940 | 4.070 | 4.070 | 5,084,800 |
| 2025-01-10 | 4.210 | 4.250 | 4.060 | 4.060 | 4.060 | 5,286,418 |
| 2025-01-09 | 4.170 | 4.250 | 4.160 | 4.220 | 4.220 | 4,472,580 |
| 2025-01-08 | 4.190 | 4.250 | 4.050 | 4.200 | 4.200 | 8,668,402 |
| 2025-01-07 | 4.140 | 4.210 | 4.030 | 4.190 | 4.190 | 7,095,149 |
| 2025-01-06 | 4.180 | 4.200 | 4.010 | 4.170 | 4.170 | 5,957,300 |
| 2025-01-03 | 4.400 | 4.470 | 4.170 | 4.180 | 4.180 | 9,045,601 |
| 2025-01-02 | 4.520 | 4.570 | 4.390 | 4.420 | 4.420 | 5,948,100 |
| 2024-12-31 | 4.690 | 4.780 | 4.520 | 4.520 | 4.520 | 7,588,108 |
| 2024-12-30 | 4.700 | 4.760 | 4.630 | 4.700 | 4.700 | 6,212,783 |
| 2024-12-27 | 4.700 | 4.870 | 4.650 | 4.750 | 4.750 | 10,153,703 |
| 2024-12-26 | 4.540 | 4.770 | 4.530 | 4.670 | 4.670 | 8,995,233 |
| 2024-12-25 | 4.660 | 4.670 | 4.430 | 4.530 | 4.530 | 9,274,509 |
| 2024-12-24 | 4.640 | 4.740 | 4.560 | 4.660 | 4.660 | 9,630,499 |
| 2024-12-23 | 4.990 | 5.020 | 4.660 | 4.670 | 4.670 | 13,381,371 |
| 2024-12-20 | 4.970 | 5.090 | 4.930 | 4.970 | 4.970 | 9,367,955 |
| 2024-12-19 | 5.170 | 5.310 | 4.920 | 5.030 | 5.030 | 20,122,928 |
| 2024-12-18 | 4.920 | 5.400 | 4.820 | 5.180 | 5.180 | 29,068,831 |
| 2024-12-17 | 5.260 | 5.280 | 4.900 | 4.910 | 4.910 | 17,338,408 |
| 2024-12-16 | 5.260 | 5.450 | 5.200 | 5.260 | 5.260 | 21,815,738 |
| 2024-12-13 | 5.190 | 5.350 | 5.170 | 5.250 | 5.250 | 18,510,013 |
| 2024-12-12 | 5.020 | 5.250 | 5.010 | 5.210 | 5.210 | 17,078,008 |
| 2024-12-11 | 4.990 | 5.100 | 4.980 | 5.020 | 5.020 | 8,646,892 |
| 2024-12-10 | 5.150 | 5.180 | 4.950 | 4.990 | 4.990 | 17,456,900 |
| 2024-12-09 | 5.150 | 5.200 | 5.010 | 5.050 | 5.050 | 8,289,697 |
| 2024-12-06 | 5.120 | 5.180 | 4.950 | 5.160 | 5.160 | 13,698,621 |
| 2024-12-05 | 5.070 | 5.160 | 5.040 | 5.150 | 5.150 | 6,004,386 |
| 2024-12-04 | 5.220 | 5.260 | 5.060 | 5.080 | 5.080 | 8,337,382 |
| 2024-12-03 | 5.320 | 5.350 | 5.200 | 5.220 | 5.220 | 13,276,415 |
| 2024-12-02 | 5.030 | 5.390 | 5.000 | 5.310 | 5.310 | 20,376,493 |
| 2024-11-29 | 5.080 | 5.100 | 4.980 | 5.000 | 5.000 | 11,106,048 |
| 2024-11-28 | 4.940 | 5.200 | 4.920 | 5.080 | 5.080 | 19,907,515 |
| 2024-11-27 | 4.920 | 4.980 | 4.750 | 4.970 | 4.970 | 10,302,065 |
| 2024-11-26 | 5.000 | 5.140 | 4.930 | 4.950 | 4.950 | 11,834,475 |
| 2024-11-25 | 4.990 | 5.080 | 4.790 | 5.040 | 5.040 | 16,530,676 |
| 2024-11-22 | 4.860 | 5.110 | 4.840 | 4.950 | 4.950 | 17,796,401 |
| 2024-11-21 | 4.800 | 4.890 | 4.760 | 4.860 | 4.860 | 5,126,200 |
| 2024-11-20 | 4.750 | 4.880 | 4.710 | 4.830 | 4.830 | 5,977,500 |
| 2024-11-19 | 4.660 | 4.730 | 4.580 | 4.730 | 4.730 | 7,033,344 |
| 2024-11-18 | 4.730 | 4.820 | 4.640 | 4.680 | 4.680 | 8,755,464 |
| 2024-11-15 | 4.790 | 4.910 | 4.660 | 4.680 | 4.680 | 10,005,824 |
| 2024-11-14 | 4.970 | 5.050 | 4.780 | 4.790 | 4.790 | 11,787,900 |
| 2024-11-13 | 5.090 | 5.210 | 4.880 | 5.030 | 5.030 | 15,025,042 |
| 2024-11-12 | 4.890 | 5.300 | 4.880 | 5.090 | 5.090 | 28,733,774 |
| 2024-11-11 | 4.880 | 4.930 | 4.800 | 4.900 | 4.900 | 8,883,931 |
| 2024-11-08 | 4.930 | 4.980 | 4.830 | 4.910 | 4.910 | 12,759,964 |
| 2024-11-07 | 4.950 | 5.010 | 4.780 | 4.960 | 4.960 | 14,398,216 |
| 2024-11-06 | 4.740 | 4.980 | 4.720 | 4.920 | 4.920 | 15,191,400 |
| 2024-11-05 | 4.700 | 4.760 | 4.660 | 4.750 | 4.750 | 7,923,348 |
| 2024-11-04 | 4.750 | 4.760 | 4.620 | 4.700 | 4.700 | 8,566,646 |
| 2024-11-01 | 4.930 | 4.970 | 4.710 | 4.720 | 4.720 | 12,864,095 |
| 2024-10-31 | 4.700 | 5.010 | 4.700 | 4.950 | 4.950 | 18,720,138 |
| 2024-10-30 | 4.850 | 4.890 | 4.650 | 4.700 | 4.700 | 13,836,124 |
| 2024-10-29 | 4.970 | 5.160 | 4.800 | 4.840 | 4.840 | 21,302,268 |
| 2024-10-28 | 4.780 | 4.970 | 4.750 | 4.940 | 4.940 | 19,331,274 |
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.