Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.150 | 3.220 | 3.140 | 3.170 | 3.170 | 21,724,163 |
| 2026-10-16 | 3.150 | 3.220 | 3.130 | 3.160 | 3.160 | 19,872,157 |
| 2026-10-15 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 29,133,358 |
| 2026-10-14 | 3.240 | 3.300 | 3.230 | 3.250 | 3.250 | 17,200,475 |
| 2026-10-13 | 3.210 | 3.280 | 3.150 | 3.260 | 3.260 | 23,836,715 |
| 2026-10-12 | 3.320 | 3.340 | 3.230 | 3.230 | 3.230 | 19,607,335 |
| 2026-10-09 | 3.260 | 3.340 | 3.230 | 3.320 | 3.320 | 23,755,782 |
| 2026-10-08 | 3.260 | 3.320 | 3.240 | 3.280 | 3.280 | 18,467,503 |
| 2026-09-30 | 3.240 | 3.290 | 3.220 | 3.260 | 3.260 | 15,128,400 |
| 2026-09-29 | 3.190 | 3.260 | 3.160 | 3.240 | 3.240 | 19,712,621 |
| 2026-09-28 | 3.260 | 3.280 | 3.160 | 3.190 | 3.190 | 20,307,700 |
| 2026-09-24 | 3.280 | 3.330 | 3.250 | 3.260 | 3.260 | 15,376,700 |
| 2026-09-23 | 3.370 | 3.370 | 3.280 | 3.290 | 3.290 | 19,180,400 |
| 2026-09-22 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 17,862,058 |
| 2026-09-21 | 3.320 | 3.390 | 3.310 | 3.380 | 3.380 | 25,466,376 |
| 2026-09-18 | 3.280 | 3.330 | 3.260 | 3.310 | 3.310 | 20,875,481 |
| 2026-09-17 | 3.240 | 3.280 | 3.200 | 3.280 | 3.280 | 16,669,406 |
| 2026-09-16 | 3.210 | 3.260 | 3.180 | 3.260 | 3.260 | 18,857,925 |
| 2026-09-15 | 3.300 | 3.300 | 3.220 | 3.230 | 3.230 | 20,573,404 |
| 2026-09-14 | 3.280 | 3.330 | 3.270 | 3.310 | 3.310 | 16,357,391 |
| 2026-09-11 | 3.350 | 3.360 | 3.240 | 3.300 | 3.300 | 28,471,059 |
| 2026-09-10 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 19,603,552 |
| 2026-09-09 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 20,906,829 |
| 2026-09-08 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 29,256,221 |
| 2026-09-07 | 3.360 | 3.400 | 3.350 | 3.360 | 3.360 | 19,776,294 |
| 2026-09-04 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 22,609,558 |
| 2026-09-03 | 3.420 | 3.440 | 3.350 | 3.350 | 3.350 | 25,035,200 |
| 2026-09-02 | 3.450 | 3.460 | 3.400 | 3.420 | 3.420 | 23,810,515 |
| 2026-09-01 | 3.400 | 3.490 | 3.370 | 3.470 | 3.470 | 32,246,869 |
| 2026-08-31 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 26,026,865 |
| 2026-08-28 | 3.420 | 3.470 | 3.400 | 3.460 | 3.460 | 31,230,017 |
| 2026-08-27 | 3.420 | 3.430 | 3.380 | 3.420 | 3.420 | 30,014,057 |
| 2026-08-26 | 3.380 | 3.490 | 3.350 | 3.440 | 3.440 | 43,643,772 |
| 2026-08-25 | 3.230 | 3.390 | 3.230 | 3.380 | 3.380 | 37,987,052 |
| 2026-08-24 | 3.270 | 3.310 | 3.220 | 3.250 | 3.250 | 22,107,575 |
| 2026-08-21 | 3.270 | 3.300 | 3.220 | 3.290 | 3.290 | 20,916,208 |
| 2026-08-20 | 3.240 | 3.320 | 3.240 | 3.300 | 3.300 | 24,945,700 |
| 2026-08-19 | 3.330 | 3.330 | 3.220 | 3.240 | 3.240 | 35,207,591 |
| 2026-08-18 | 3.430 | 3.450 | 3.340 | 3.360 | 3.360 | 32,869,756 |
| 2026-08-17 | 3.400 | 3.460 | 3.330 | 3.410 | 3.410 | 52,950,439 |
| 2026-08-14 | 3.320 | 3.410 | 3.300 | 3.350 | 3.350 | 32,696,607 |
| 2026-08-13 | 3.420 | 3.430 | 3.310 | 3.310 | 3.310 | 35,007,700 |
| 2026-08-12 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 33,091,537 |
| 2026-08-11 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 29,233,800 |
| 2026-08-10 | 3.350 | 3.420 | 3.320 | 3.420 | 3.420 | 45,950,309 |
| 2026-08-07 | 3.370 | 3.390 | 3.280 | 3.350 | 3.350 | 31,461,904 |
| 2026-08-06 | 3.410 | 3.440 | 3.320 | 3.390 | 3.390 | 32,185,996 |
| 2026-08-05 | 3.440 | 3.510 | 3.400 | 3.430 | 3.430 | 34,761,827 |
| 2026-08-04 | 3.430 | 3.450 | 3.370 | 3.410 | 3.410 | 27,633,176 |
| 2026-08-03 | 3.360 | 3.400 | 3.330 | 3.390 | 3.390 | 30,159,317 |
| 2026-07-31 | 3.280 | 3.340 | 3.280 | 3.320 | 3.320 | 27,349,435 |
| 2026-07-30 | 3.290 | 3.360 | 3.240 | 3.270 | 3.270 | 34,211,912 |
| 2026-07-29 | 3.270 | 3.370 | 3.260 | 3.310 | 3.310 | 33,450,025 |
| 2026-07-28 | 3.210 | 3.300 | 3.200 | 3.260 | 3.260 | 33,351,440 |
| 2026-07-27 | 3.130 | 3.240 | 3.100 | 3.230 | 3.230 | 35,421,810 |
| 2026-07-24 | 3.240 | 3.290 | 3.120 | 3.130 | 3.130 | 39,165,800 |
| 2026-07-23 | 3.150 | 3.300 | 3.150 | 3.290 | 3.290 | 57,652,817 |
| 2026-07-22 | 3.140 | 3.220 | 3.120 | 3.170 | 3.170 | 41,147,245 |
| 2026-07-21 | 3.120 | 3.160 | 3.040 | 3.150 | 3.150 | 51,001,900 |
| 2026-07-20 | 3.130 | 3.250 | 3.090 | 3.170 | 3.170 | 55,706,748 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 0.2500 CNY |
| 2022-05-26 | 0.0700 CNY |
| 2021-05-11 | 0.0450 CNY |
| 2020-05-29 | 0.0280 CNY |
| 2019-05-10 | 0.0260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.