Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.130 | 3.150 | 2.910 | 2.980 | 2.980 | 13,728,831 |
| 2024-01-19 | 3.140 | 3.180 | 3.100 | 3.130 | 3.130 | 4,977,742 |
| 2024-01-18 | 3.210 | 3.210 | 3.030 | 3.150 | 3.150 | 14,841,445 |
| 2024-01-17 | 3.290 | 3.300 | 3.200 | 3.220 | 3.220 | 6,862,378 |
| 2024-01-16 | 3.350 | 3.360 | 3.250 | 3.290 | 3.290 | 11,820,302 |
| 2024-01-15 | 3.360 | 3.410 | 3.350 | 3.360 | 3.360 | 6,470,054 |
| 2024-01-12 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 5,269,006 |
| 2024-01-11 | 3.370 | 3.430 | 3.370 | 3.400 | 3.400 | 7,032,715 |
| 2024-01-10 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 4,660,291 |
| 2024-01-09 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 6,207,312 |
| 2024-01-08 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 4,946,726 |
| 2024-01-05 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 7,143,482 |
| 2024-01-04 | 3.490 | 3.510 | 3.470 | 3.500 | 3.500 | 5,416,127 |
| 2024-01-03 | 3.480 | 3.500 | 3.460 | 3.490 | 3.490 | 6,193,800 |
| 2024-01-02 | 3.450 | 3.500 | 3.450 | 3.490 | 3.490 | 6,670,182 |
| 2023-12-29 | 3.420 | 3.480 | 3.410 | 3.460 | 3.460 | 6,693,624 |
| 2023-12-28 | 3.350 | 3.440 | 3.320 | 3.420 | 3.420 | 6,797,910 |
| 2023-12-27 | 3.330 | 3.350 | 3.290 | 3.340 | 3.340 | 8,333,541 |
| 2023-12-26 | 3.370 | 3.390 | 3.300 | 3.330 | 3.330 | 8,956,785 |
| 2023-12-25 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 7,255,104 |
| 2023-12-22 | 3.470 | 3.470 | 3.410 | 3.420 | 3.420 | 7,817,665 |
| 2023-12-21 | 3.430 | 3.480 | 3.380 | 3.460 | 3.460 | 8,709,782 |
| 2023-12-20 | 3.470 | 3.480 | 3.430 | 3.430 | 3.430 | 5,974,750 |
| 2023-12-19 | 3.490 | 3.510 | 3.440 | 3.460 | 3.460 | 6,357,198 |
| 2023-12-18 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 7,882,400 |
| 2023-12-15 | 3.570 | 3.590 | 3.530 | 3.540 | 3.540 | 6,999,900 |
| 2023-12-14 | 3.540 | 3.590 | 3.540 | 3.570 | 3.570 | 8,636,779 |
| 2023-12-13 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 6,779,221 |
| 2023-12-12 | 3.460 | 3.540 | 3.450 | 3.530 | 3.530 | 7,476,012 |
| 2023-12-11 | 3.440 | 3.490 | 3.400 | 3.480 | 3.480 | 11,204,606 |
| 2023-12-08 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 7,771,627 |
| 2023-12-07 | 3.520 | 3.520 | 3.450 | 3.490 | 3.490 | 10,192,220 |
| 2023-12-06 | 3.460 | 3.540 | 3.430 | 3.520 | 3.520 | 9,323,889 |
| 2023-12-05 | 3.490 | 3.570 | 3.480 | 3.480 | 3.480 | 10,382,004 |
| 2023-12-04 | 3.550 | 3.550 | 3.470 | 3.510 | 3.510 | 11,889,282 |
| 2023-12-01 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 8,396,084 |
| 2023-11-30 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 8,559,139 |
| 2023-11-29 | 3.590 | 3.630 | 3.540 | 3.540 | 3.540 | 10,183,528 |
| 2023-11-28 | 3.540 | 3.590 | 3.520 | 3.580 | 3.580 | 8,068,275 |
| 2023-11-27 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 10,185,609 |
| 2023-11-24 | 3.600 | 3.610 | 3.560 | 3.580 | 3.580 | 7,654,164 |
| 2023-11-23 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 7,218,976 |
| 2023-11-22 | 3.600 | 3.620 | 3.570 | 3.580 | 3.580 | 9,963,012 |
| 2023-11-21 | 3.570 | 3.630 | 3.560 | 3.600 | 3.600 | 14,443,068 |
| 2023-11-20 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 8,161,864 |
| 2023-11-17 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 5,803,360 |
| 2023-11-16 | 3.570 | 3.580 | 3.540 | 3.550 | 3.550 | 8,306,193 |
| 2023-11-15 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 8,812,807 |
| 2023-11-14 | 3.600 | 3.610 | 3.560 | 3.580 | 3.580 | 7,836,816 |
| 2023-11-13 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 12,890,980 |
| 2023-11-10 | 3.530 | 3.590 | 3.510 | 3.570 | 3.570 | 9,095,690 |
| 2023-11-09 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 7,860,518 |
| 2023-11-08 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 8,437,012 |
| 2023-11-07 | 3.570 | 3.590 | 3.530 | 3.570 | 3.570 | 7,233,066 |
| 2023-11-06 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 11,640,583 |
| 2023-11-03 | 3.590 | 3.610 | 3.540 | 3.550 | 3.550 | 7,603,643 |
| 2023-11-02 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 7,985,293 |
| 2023-11-01 | 3.600 | 3.630 | 3.590 | 3.620 | 3.620 | 8,422,041 |
| 2023-10-31 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 9,343,870 |
| 2023-10-30 | 3.530 | 3.590 | 3.520 | 3.580 | 3.580 | 9,459,738 |
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.