Guangdong Guanhao High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.580	2.600	2.530	2.540	2.540	8,513,061
2024-07-23	2.630	2.660	2.590	2.590	2.590	6,823,842
2024-07-22	2.630	2.650	2.600	2.630	2.630	5,751,321
2024-07-19	2.650	2.660	2.600	2.630	2.630	6,538,973
2024-07-18	2.660	2.660	2.610	2.660	2.660	4,966,842
2024-07-17	2.700	2.710	2.650	2.670	2.670	6,681,571
2024-07-16	2.700	2.720	2.680	2.700	2.700	5,089,394
2024-07-15	2.780	2.780	2.690	2.720	2.720	5,845,287
2024-07-12	2.770	2.800	2.750	2.750	2.750	6,396,421
2024-07-11	2.690	2.770	2.690	2.760	2.760	9,586,804
2024-07-10	2.690	2.690	2.630	2.650	2.650	6,573,231
2024-07-09	2.600	2.640	2.550	2.640	2.640	8,700,169
2024-07-08	2.670	2.670	2.610	2.610	2.610	5,097,119
2024-07-05	2.670	2.670	2.670	2.670	2.670	0
2024-07-04	2.750	2.750	2.650	2.670	2.670	6,336,600
2024-07-03	2.790	2.800	2.730	2.740	2.740	5,475,700
2024-07-02	2.760	2.780	2.730	2.770	2.770	5,037,962
2024-07-01	2.650	2.760	2.640	2.750	2.750	10,075,756
2024-06-28	2.640	2.690	2.630	2.650	2.650	7,874,529
2024-06-27	2.660	2.690	2.630	2.650	2.650	7,883,226
2024-06-26	2.630	2.680	2.620	2.670	2.670	10,519,762
2024-06-25	2.630	2.700	2.620	2.640	2.640	9,920,782
2024-06-24	2.700	2.700	2.590	2.620	2.620	9,446,400
2024-06-21	2.710	2.740	2.690	2.710	2.710	4,140,200
2024-06-20	2.780	2.780	2.700	2.710	2.710	6,373,687
2024-06-19	2.770	2.800	2.760	2.780	2.780	7,570,957
2024-06-18	2.760	2.820	2.750	2.770	2.770	9,876,912
2024-06-17	2.820	2.830	2.750	2.770	2.770	9,704,458
2024-06-14	2.830	2.850	2.790	2.810	2.810	5,367,446
2024-06-13	2.850	2.870	2.810	2.830	2.830	6,023,200
2024-06-12	2.850	2.880	2.840	2.860	2.860	4,934,227
2024-06-11	2.900	2.900	2.830	2.840	2.840	9,602,900
2024-06-07	2.810	2.900	2.810	2.890	2.890	10,414,645
2024-06-06	2.850	2.890	2.760	2.780	2.780	11,277,154
2024-06-05	2.880	2.890	2.850	2.860	2.860	7,729,599
2024-06-04	2.930	2.930	2.880	2.900	2.900	7,552,416
2024-06-03	2.990	3.020	2.900	2.920	2.920	12,763,974
2024-05-31	2.930	2.990	2.920	2.990	2.990	6,296,072
2024-05-30	2.950	2.960	2.910	2.930	2.930	6,462,438
2024-05-29	2.950	2.970	2.920	2.950	2.950	6,706,076
2024-05-28	2.980	2.990	2.950	2.950	2.950	6,452,537
2024-05-27	2.990	3.000	2.930	2.980	2.980	8,860,267
2024-05-24	2.960	3.040	2.960	2.980	2.980	9,182,137
2024-05-23	3.040	3.050	2.960	2.980	2.980	8,206,825
2024-05-22	3.080	3.090	3.030	3.040	3.040	8,162,015
2024-05-21	3.100	3.130	3.080	3.090	3.090	7,403,200
2024-05-20	3.080	3.120	3.070	3.090	3.090	7,522,885
2024-05-17	3.100	3.110	3.060	3.090	3.090	7,709,100
2024-05-16	3.060	3.100	3.060	3.070	3.070	6,605,146
2024-05-15	3.100	3.110	3.050	3.060	3.060	7,362,424
2024-05-14	3.030	3.110	3.030	3.090	3.090	9,994,244
2024-05-13	3.050	3.050	3.010	3.020	3.020	7,991,997
2024-05-10	3.080	3.090	3.050	3.060	3.060	6,833,895
2024-05-09	3.060	3.100	3.060	3.080	3.080	6,084,800
2024-05-08	3.070	3.090	3.050	3.070	3.070	7,300,080
2024-05-07	3.110	3.120	3.040	3.080	3.080	8,669,210
2024-05-06	3.090	3.120	3.050	3.100	3.100	10,225,753
2024-04-30	2.990	3.080	2.980	3.050	3.050	19,335,927
2024-04-29	2.970	3.010	2.960	3.000	3.000	9,382,171
2024-04-26	2.960	2.980	2.920	2.960	2.960	10,934,607

← NewerPage 10 of 21 · 1,216 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.