Guangdong Guanhao High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.930	3.030	2.920	2.980	2.980	15,127,586
2024-04-24	2.880	2.980	2.840	2.950	2.950	16,089,930
2024-04-23	2.940	3.040	2.860	2.870	2.870	28,456,756
2024-04-22	2.770	2.920	2.720	2.870	2.870	16,478,795
2024-04-19	2.750	2.830	2.700	2.790	2.790	8,144,722
2024-04-18	2.760	2.780	2.730	2.750	2.750	6,193,346
2024-04-17	2.670	2.800	2.670	2.780	2.780	9,429,746
2024-04-16	2.750	2.750	2.630	2.650	2.650	12,468,848
2024-04-15	2.830	2.870	2.700	2.750	2.750	13,137,086
2024-04-12	2.910	2.930	2.850	2.850	2.850	7,794,933
2024-04-11	2.900	2.960	2.870	2.920	2.920	7,561,445
2024-04-10	2.950	2.970	2.890	2.900	2.900	9,797,888
2024-04-09	2.900	2.990	2.890	2.970	2.970	10,392,611
2024-04-08	2.960	2.970	2.880	2.880	2.880	7,409,116
2024-04-03	2.970	2.970	2.920	2.950	2.950	6,252,075
2024-04-02	2.940	2.960	2.920	2.960	2.960	9,405,172
2024-04-01	2.910	2.930	2.890	2.930	2.930	7,115,255
2024-03-29	2.890	2.900	2.850	2.900	2.900	2,683,200
2024-03-28	2.800	2.890	2.790	2.880	2.880	8,718,327
2024-03-27	2.890	2.900	2.790	2.790	2.790	7,622,192
2024-03-26	2.890	2.930	2.840	2.890	2.890	7,395,500
2024-03-25	2.940	2.970	2.890	2.890	2.890	9,791,080
2024-03-22	2.990	2.990	2.920	2.940	2.940	9,604,884
2024-03-21	3.000	3.030	2.960	3.000	3.000	8,297,684
2024-03-20	2.940	3.010	2.940	3.000	3.000	9,784,575
2024-03-19	2.980	2.990	2.940	2.960	2.960	7,251,101
2024-03-18	2.940	2.970	2.920	2.970	2.970	10,907,421
2024-03-15	2.890	2.940	2.870	2.930	2.930	9,137,311
2024-03-14	2.900	2.930	2.870	2.890	2.890	8,679,341
2024-03-13	2.920	2.920	2.880	2.910	2.910	7,015,600
2024-03-12	2.890	2.920	2.870	2.910	2.910	8,723,256
2024-03-11	2.820	2.890	2.820	2.890	2.890	8,662,296
2024-03-08	2.800	2.840	2.780	2.820	2.820	5,970,303
2024-03-07	2.830	2.880	2.800	2.810	2.810	8,759,311
2024-03-06	2.820	2.850	2.790	2.840	2.840	7,492,406
2024-03-05	2.880	2.880	2.800	2.800	2.800	11,260,112
2024-03-04	2.930	2.940	2.860	2.890	2.890	7,850,614
2024-03-01	2.910	2.940	2.880	2.920	2.920	10,110,794
2024-02-29	2.800	2.910	2.800	2.910	2.910	10,913,854
2024-02-28	2.960	3.040	2.850	2.860	2.860	16,477,541
2024-02-27	2.920	2.980	2.880	2.970	2.970	11,374,600
2024-02-26	2.960	3.000	2.900	2.950	2.950	15,146,494
2024-02-23	2.960	2.980	2.910	2.960	2.960	16,022,422
2024-02-22	2.850	3.030	2.830	2.970	2.970	17,487,369
2024-02-21	2.750	2.920	2.750	2.850	2.850	14,381,955
2024-02-20	2.790	2.800	2.730	2.780	2.780	7,447,362
2024-02-19	2.770	2.900	2.750	2.780	2.780	20,171,800
2024-02-08	2.530	2.740	2.520	2.730	2.730	17,603,934
2024-02-07	2.500	2.560	2.450	2.520	2.520	20,775,144
2024-02-06	2.350	2.580	2.300	2.500	2.500	23,135,880
2024-02-05	2.650	2.650	2.410	2.410	2.410	29,715,209
2024-02-02	2.780	2.860	2.580	2.680	2.680	17,015,852
2024-02-01	2.900	2.910	2.760	2.790	2.790	19,943,856
2024-01-31	3.020	3.040	2.880	2.890	2.890	14,691,000
2024-01-30	3.120	3.140	3.010	3.030	3.030	7,964,265
2024-01-29	3.220	3.240	3.120	3.120	3.120	7,539,300
2024-01-26	3.180	3.270	3.160	3.220	3.220	10,055,881
2024-01-25	3.030	3.190	3.020	3.180	3.180	13,944,536
2024-01-24	3.000	3.030	2.910	3.020	3.020	12,292,646
2024-01-23	2.960	2.990	2.890	2.980	2.980	14,390,970

← NewerPage 11 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.