Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.530 | 4.820 | 4.520 | 4.820 | 4.820 | 22,073,585 |
| 2024-10-24 | 4.380 | 4.610 | 4.380 | 4.540 | 4.540 | 15,645,256 |
| 2024-10-23 | 4.440 | 4.450 | 4.310 | 4.400 | 4.400 | 10,237,912 |
| 2024-10-22 | 4.350 | 4.660 | 4.350 | 4.430 | 4.430 | 15,370,898 |
| 2024-10-21 | 4.160 | 4.420 | 4.140 | 4.330 | 4.330 | 12,620,256 |
| 2024-10-18 | 4.100 | 4.200 | 4.060 | 4.160 | 4.160 | 7,654,196 |
| 2024-10-17 | 4.160 | 4.290 | 4.110 | 4.120 | 4.120 | 9,139,072 |
| 2024-10-16 | 4.180 | 4.210 | 4.070 | 4.150 | 4.150 | 7,907,931 |
| 2024-10-15 | 4.220 | 4.330 | 4.170 | 4.190 | 4.190 | 10,396,961 |
| 2024-10-14 | 4.150 | 4.240 | 4.150 | 4.220 | 4.220 | 6,040,817 |
| 2024-10-11 | 4.260 | 4.300 | 4.130 | 4.150 | 4.150 | 8,260,903 |
| 2024-10-10 | 4.180 | 4.450 | 4.060 | 4.300 | 4.300 | 15,465,256 |
| 2024-10-09 | 4.440 | 4.440 | 4.120 | 4.120 | 4.120 | 15,821,743 |
| 2024-10-08 | 4.760 | 4.760 | 4.250 | 4.460 | 4.460 | 25,188,711 |
| 2024-09-30 | 4.060 | 4.350 | 4.010 | 4.330 | 4.330 | 19,001,570 |
| 2024-09-27 | 3.860 | 3.950 | 3.820 | 3.950 | 3.950 | 6,284,697 |
| 2024-09-26 | 3.770 | 3.810 | 3.700 | 3.810 | 3.810 | 8,851,900 |
| 2024-09-25 | 3.740 | 3.860 | 3.720 | 3.760 | 3.760 | 8,270,860 |
| 2024-09-24 | 3.700 | 3.750 | 3.620 | 3.730 | 3.730 | 8,850,726 |
| 2024-09-23 | 3.620 | 3.760 | 3.590 | 3.690 | 3.690 | 13,219,458 |
| 2024-09-20 | 3.470 | 3.570 | 3.470 | 3.560 | 3.560 | 6,304,085 |
| 2024-09-19 | 3.400 | 3.480 | 3.380 | 3.470 | 3.470 | 5,810,209 |
| 2024-09-18 | 3.360 | 3.410 | 3.320 | 3.400 | 3.400 | 3,837,400 |
| 2024-09-13 | 3.460 | 3.520 | 3.380 | 3.390 | 3.390 | 5,410,000 |
| 2024-09-12 | 3.440 | 3.480 | 3.420 | 3.450 | 3.450 | 2,852,704 |
| 2024-09-11 | 3.440 | 3.440 | 3.380 | 3.420 | 3.420 | 2,816,004 |
| 2024-09-10 | 3.450 | 3.490 | 3.350 | 3.460 | 3.460 | 4,151,000 |
| 2024-09-09 | 3.450 | 3.480 | 3.390 | 3.450 | 3.450 | 3,487,497 |
| 2024-09-06 | 3.520 | 3.520 | 3.420 | 3.430 | 3.430 | 4,176,400 |
| 2024-09-05 | 3.350 | 3.500 | 3.350 | 3.460 | 3.460 | 7,426,900 |
| 2024-09-04 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 4,094,400 |
| 2024-09-03 | 3.390 | 3.450 | 3.320 | 3.350 | 3.350 | 5,811,449 |
| 2024-09-02 | 3.490 | 3.520 | 3.380 | 3.390 | 3.390 | 3,767,971 |
| 2024-08-30 | 3.440 | 3.540 | 3.420 | 3.490 | 3.490 | 4,926,253 |
| 2024-08-29 | 3.410 | 3.480 | 3.360 | 3.420 | 3.420 | 3,669,278 |
| 2024-08-28 | 3.350 | 3.440 | 3.350 | 3.410 | 3.410 | 3,553,500 |
| 2024-08-27 | 3.430 | 3.480 | 3.370 | 3.390 | 3.390 | 3,994,546 |
| 2024-08-26 | 3.440 | 3.510 | 3.410 | 3.440 | 3.440 | 4,982,300 |
| 2024-08-23 | 3.500 | 3.510 | 3.420 | 3.460 | 3.460 | 5,374,369 |
| 2024-08-22 | 3.640 | 3.660 | 3.490 | 3.510 | 3.510 | 5,376,200 |
| 2024-08-21 | 3.600 | 3.790 | 3.580 | 3.640 | 3.640 | 8,037,064 |
| 2024-08-20 | 3.660 | 3.670 | 3.560 | 3.590 | 3.590 | 3,392,610 |
| 2024-08-19 | 3.730 | 3.750 | 3.650 | 3.660 | 3.660 | 3,833,703 |
| 2024-08-16 | 3.770 | 3.800 | 3.730 | 3.730 | 3.730 | 2,118,601 |
| 2024-08-15 | 3.730 | 3.800 | 3.680 | 3.780 | 3.780 | 3,671,264 |
| 2024-08-14 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 2,431,300 |
| 2024-08-13 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 2,428,400 |
| 2024-08-12 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 2,737,263 |
| 2024-08-09 | 3.850 | 3.880 | 3.790 | 3.790 | 3.790 | 3,554,787 |
| 2024-08-08 | 3.850 | 3.860 | 3.770 | 3.850 | 3.850 | 3,831,000 |
| 2024-08-07 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 3,368,877 |
| 2024-08-06 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 4,282,030 |
| 2024-08-05 | 3.920 | 3.950 | 3.790 | 3.800 | 3.800 | 6,231,768 |
| 2024-08-02 | 3.990 | 4.030 | 3.910 | 3.930 | 3.930 | 5,374,571 |
| 2024-08-01 | 3.960 | 4.140 | 3.950 | 4.000 | 4.000 | 9,535,270 |
| 2024-07-31 | 3.830 | 3.970 | 3.830 | 3.960 | 3.960 | 5,876,421 |
| 2024-07-30 | 3.780 | 3.970 | 3.760 | 3.860 | 3.860 | 8,529,713 |
| 2024-07-29 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 2,558,896 |
| 2024-07-26 | 3.730 | 3.810 | 3.730 | 3.810 | 3.810 | 2,982,429 |
| 2024-07-25 | 3.660 | 3.780 | 3.660 | 3.750 | 3.750 | 2,914,927 |
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.