Zhejiang Guangsha Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.080 | 4.090 | 3.930 | 4.020 | 4.020 | 16,530,900 |
| 2026-10-16 | 4.090 | 4.190 | 4.050 | 4.110 | 4.110 | 18,753,200 |
| 2026-10-15 | 4.020 | 4.130 | 3.950 | 4.040 | 4.040 | 23,967,000 |
| 2026-10-14 | 4.050 | 4.160 | 4.030 | 4.080 | 4.080 | 25,826,391 |
| 2026-10-13 | 4.140 | 4.170 | 3.930 | 4.090 | 4.090 | 47,416,400 |
| 2026-10-12 | 4.080 | 4.330 | 4.020 | 4.200 | 4.200 | 62,494,884 |
| 2026-10-09 | 3.990 | 4.260 | 3.940 | 4.120 | 4.120 | 63,477,304 |
| 2026-10-08 | 3.810 | 4.050 | 3.770 | 3.890 | 3.890 | 22,738,099 |
| 2026-09-30 | 3.800 | 3.870 | 3.740 | 3.820 | 3.820 | 12,595,299 |
| 2026-09-29 | 3.740 | 3.810 | 3.690 | 3.800 | 3.800 | 11,723,403 |
| 2026-09-28 | 3.640 | 3.720 | 3.630 | 3.710 | 3.710 | 13,461,559 |
| 2026-09-24 | 3.630 | 3.670 | 3.600 | 3.640 | 3.640 | 7,849,300 |
| 2026-09-23 | 3.720 | 3.730 | 3.620 | 3.620 | 3.620 | 10,929,600 |
| 2026-09-22 | 3.740 | 3.770 | 3.660 | 3.710 | 3.710 | 11,506,700 |
| 2026-09-21 | 3.700 | 3.770 | 3.670 | 3.740 | 3.740 | 11,571,737 |
| 2026-09-18 | 3.700 | 3.780 | 3.680 | 3.690 | 3.690 | 14,148,056 |
| 2026-09-17 | 3.640 | 3.720 | 3.600 | 3.720 | 3.720 | 25,191,599 |
| 2026-09-16 | 3.950 | 3.950 | 3.710 | 3.760 | 3.760 | 31,713,063 |
| 2026-09-15 | 3.800 | 3.840 | 3.690 | 3.690 | 3.690 | 11,423,500 |
| 2026-09-14 | 3.760 | 3.950 | 3.750 | 3.830 | 3.830 | 16,432,700 |
| 2026-09-11 | 3.860 | 3.860 | 3.700 | 3.760 | 3.760 | 11,264,200 |
| 2026-09-10 | 3.920 | 3.950 | 3.860 | 3.870 | 3.870 | 10,920,900 |
| 2026-09-09 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 9,809,201 |
| 2026-09-08 | 3.930 | 3.990 | 3.920 | 3.980 | 3.980 | 7,595,400 |
| 2026-09-07 | 3.920 | 4.000 | 3.910 | 3.940 | 3.940 | 9,297,800 |
| 2026-09-04 | 3.980 | 4.030 | 3.900 | 3.920 | 3.920 | 13,804,300 |
| 2026-09-03 | 4.000 | 4.040 | 3.940 | 3.950 | 3.950 | 11,100,100 |
| 2026-09-02 | 4.050 | 4.050 | 3.930 | 3.980 | 3.980 | 10,309,137 |
| 2026-09-01 | 3.950 | 4.040 | 3.950 | 4.020 | 4.020 | 12,294,772 |
| 2026-08-31 | 3.980 | 3.980 | 3.890 | 3.950 | 3.950 | 10,324,200 |
| 2026-08-28 | 3.880 | 3.990 | 3.880 | 3.950 | 3.950 | 14,424,400 |
| 2026-08-27 | 3.970 | 3.970 | 3.880 | 3.910 | 3.910 | 8,751,600 |
| 2026-08-26 | 3.880 | 3.950 | 3.870 | 3.920 | 3.920 | 7,261,220 |
| 2026-08-25 | 3.810 | 3.920 | 3.800 | 3.900 | 3.900 | 9,283,000 |
| 2026-08-24 | 3.870 | 3.900 | 3.780 | 3.810 | 3.810 | 6,293,100 |
| 2026-08-21 | 3.880 | 3.880 | 3.780 | 3.850 | 3.850 | 6,597,804 |
| 2026-08-20 | 3.780 | 3.900 | 3.770 | 3.880 | 3.880 | 11,126,204 |
| 2026-08-19 | 3.910 | 3.930 | 3.730 | 3.740 | 3.740 | 11,998,000 |
| 2026-08-18 | 4.020 | 4.020 | 3.930 | 3.950 | 3.950 | 7,799,500 |
| 2026-08-17 | 3.980 | 4.030 | 3.880 | 4.020 | 4.020 | 12,547,000 |
| 2026-08-14 | 4.060 | 4.060 | 3.900 | 4.010 | 4.010 | 15,521,500 |
| 2026-08-13 | 3.950 | 3.980 | 3.910 | 3.940 | 3.940 | 10,595,276 |
| 2026-08-12 | 3.920 | 3.990 | 3.880 | 3.970 | 3.970 | 13,201,000 |
| 2026-08-11 | 3.820 | 3.940 | 3.820 | 3.890 | 3.890 | 12,671,500 |
| 2026-08-10 | 3.790 | 3.860 | 3.730 | 3.850 | 3.850 | 12,119,292 |
| 2026-08-07 | 3.800 | 3.810 | 3.690 | 3.770 | 3.770 | 10,346,400 |
| 2026-08-06 | 3.800 | 3.880 | 3.760 | 3.810 | 3.810 | 9,711,100 |
| 2026-08-05 | 3.870 | 3.870 | 3.780 | 3.820 | 3.820 | 12,128,901 |
| 2026-08-04 | 3.790 | 3.800 | 3.740 | 3.780 | 3.780 | 7,196,700 |
| 2026-08-03 | 3.730 | 3.800 | 3.700 | 3.770 | 3.770 | 9,138,300 |
| 2026-07-31 | 3.600 | 3.750 | 3.580 | 3.730 | 3.730 | 15,501,299 |
| 2026-07-30 | 3.640 | 3.720 | 3.530 | 3.530 | 3.530 | 12,609,300 |
| 2026-07-29 | 3.510 | 3.690 | 3.510 | 3.640 | 3.640 | 12,773,900 |
| 2026-07-28 | 3.600 | 3.620 | 3.520 | 3.560 | 3.560 | 10,556,150 |
| 2026-07-27 | 3.410 | 3.510 | 3.400 | 3.500 | 3.500 | 7,876,700 |
| 2026-07-24 | 3.550 | 3.590 | 3.420 | 3.420 | 3.420 | 9,893,920 |
| 2026-07-23 | 3.440 | 3.590 | 3.440 | 3.580 | 3.580 | 11,144,081 |
| 2026-07-22 | 3.450 | 3.530 | 3.410 | 3.460 | 3.460 | 9,776,300 |
| 2026-07-21 | 3.570 | 3.580 | 3.360 | 3.460 | 3.460 | 17,831,550 |
| 2026-07-20 | 3.560 | 3.650 | 3.470 | 3.560 | 3.560 | 17,261,552 |
Page 1 of 21 · 1,215 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.