Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.460 | 3.560 | 3.440 | 3.560 | 3.560 | 9,162,541 |
| 2023-10-26 | 3.480 | 3.520 | 3.460 | 3.470 | 3.470 | 7,964,487 |
| 2023-10-25 | 3.480 | 3.530 | 3.480 | 3.510 | 3.510 | 6,855,626 |
| 2023-10-24 | 3.350 | 3.490 | 3.340 | 3.480 | 3.480 | 11,106,866 |
| 2023-10-23 | 3.410 | 3.410 | 3.310 | 3.340 | 3.340 | 7,786,937 |
| 2023-10-20 | 3.430 | 3.450 | 3.400 | 3.410 | 3.410 | 4,349,400 |
| 2023-10-19 | 3.460 | 3.480 | 3.420 | 3.430 | 3.430 | 5,258,400 |
| 2023-10-18 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 6,977,576 |
| 2023-10-17 | 3.480 | 3.560 | 3.460 | 3.520 | 3.520 | 7,837,549 |
| 2023-10-16 | 3.450 | 3.510 | 3.450 | 3.490 | 3.490 | 6,451,372 |
| 2023-10-13 | 3.540 | 3.550 | 3.460 | 3.460 | 3.460 | 7,717,261 |
| 2023-10-12 | 3.510 | 3.560 | 3.500 | 3.550 | 3.550 | 5,157,083 |
| 2023-10-11 | 3.530 | 3.550 | 3.490 | 3.490 | 3.490 | 6,138,212 |
| 2023-10-10 | 3.540 | 3.570 | 3.520 | 3.530 | 3.530 | 6,524,311 |
| 2023-10-09 | 3.600 | 3.610 | 3.520 | 3.530 | 3.530 | 12,104,370 |
| 2023-09-28 | 3.550 | 3.620 | 3.550 | 3.610 | 3.610 | 10,117,444 |
| 2023-09-27 | 3.510 | 3.570 | 3.510 | 3.550 | 3.550 | 8,415,446 |
| 2023-09-26 | 3.560 | 3.560 | 3.520 | 3.530 | 3.530 | 6,110,839 |
| 2023-09-25 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 7,654,691 |
| 2023-09-22 | 3.590 | 3.600 | 3.560 | 3.590 | 3.590 | 8,133,219 |
| 2023-09-21 | 3.600 | 3.610 | 3.560 | 3.590 | 3.590 | 7,331,574 |
| 2023-09-20 | 3.590 | 3.630 | 3.570 | 3.590 | 3.590 | 9,959,598 |
| 2023-09-19 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 6,348,918 |
| 2023-09-18 | 3.610 | 3.620 | 3.540 | 3.600 | 3.600 | 9,656,285 |
| 2023-09-15 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 12,129,075 |
| 2023-09-14 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 4,813,468 |
| 2023-09-13 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 5,214,910 |
| 2023-09-12 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 5,570,413 |
| 2023-09-11 | 3.460 | 3.540 | 3.420 | 3.530 | 3.530 | 8,598,509 |
| 2023-09-08 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 4,973,500 |
| 2023-09-07 | 3.520 | 3.550 | 3.470 | 3.480 | 3.480 | 6,811,236 |
| 2023-09-06 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 8,745,587 |
| 2023-09-05 | 3.570 | 3.570 | 3.520 | 3.530 | 3.530 | 6,991,800 |
| 2023-09-04 | 3.500 | 3.590 | 3.490 | 3.560 | 3.560 | 10,155,795 |
| 2023-09-01 | 3.410 | 3.490 | 3.380 | 3.490 | 3.490 | 8,258,559 |
| 2023-08-31 | 3.430 | 3.440 | 3.370 | 3.390 | 3.390 | 6,956,091 |
| 2023-08-30 | 3.460 | 3.500 | 3.410 | 3.420 | 3.420 | 7,246,990 |
| 2023-08-29 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 8,940,300 |
| 2023-08-28 | 3.510 | 3.550 | 3.450 | 3.460 | 3.460 | 16,435,649 |
| 2023-08-25 | 3.380 | 3.450 | 3.350 | 3.370 | 3.370 | 6,556,671 |
| 2023-08-24 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 6,250,287 |
| 2023-08-23 | 3.500 | 3.510 | 3.420 | 3.420 | 3.420 | 5,332,298 |
| 2023-08-22 | 3.540 | 3.540 | 3.430 | 3.490 | 3.490 | 8,409,308 |
| 2023-08-21 | 3.510 | 3.560 | 3.500 | 3.500 | 3.500 | 7,053,020 |
| 2023-08-18 | 3.600 | 3.630 | 3.510 | 3.510 | 3.510 | 7,583,603 |
| 2023-08-17 | 3.560 | 3.600 | 3.530 | 3.600 | 3.600 | 6,249,697 |
| 2023-08-16 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 7,477,236 |
| 2023-08-15 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 11,481,275 |
| 2023-08-14 | 3.520 | 3.610 | 3.490 | 3.600 | 3.600 | 11,120,164 |
| 2023-08-11 | 3.570 | 3.610 | 3.520 | 3.540 | 3.540 | 12,062,183 |
| 2023-08-10 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 7,421,573 |
| 2023-08-09 | 3.550 | 3.570 | 3.530 | 3.540 | 3.540 | 5,911,243 |
| 2023-08-08 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 5,033,425 |
| 2023-08-07 | 3.590 | 3.590 | 3.540 | 3.570 | 3.570 | 7,722,870 |
| 2023-08-04 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 10,621,578 |
| 2023-08-03 | 3.620 | 3.640 | 3.600 | 3.630 | 3.630 | 10,596,934 |
| 2023-08-02 | 3.650 | 3.660 | 3.610 | 3.640 | 3.640 | 11,853,344 |
| 2023-08-01 | 3.620 | 3.670 | 3.610 | 3.660 | 3.660 | 22,176,861 |
| 2023-07-31 | 3.680 | 3.780 | 3.630 | 3.660 | 3.660 | 45,119,751 |
| 2023-07-28 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 9,158,414 |
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.