Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 7,267,725 |
| 2023-07-26 | 3.430 | 3.460 | 3.420 | 3.460 | 3.460 | 8,190,073 |
| 2023-07-25 | 3.390 | 3.440 | 3.390 | 3.430 | 3.430 | 8,306,583 |
| 2023-07-24 | 3.360 | 3.390 | 3.350 | 3.370 | 3.370 | 5,013,967 |
| 2023-07-21 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 4,728,274 |
| 2023-07-20 | 3.360 | 3.390 | 3.340 | 3.350 | 3.350 | 6,126,791 |
| 2023-07-19 | 3.330 | 3.380 | 3.320 | 3.370 | 3.370 | 7,116,893 |
| 2023-07-18 | 3.310 | 3.350 | 3.280 | 3.330 | 3.330 | 5,690,778 |
| 2023-07-17 | 3.320 | 3.330 | 3.270 | 3.310 | 3.310 | 5,830,627 |
| 2023-07-14 | 3.330 | 3.350 | 3.290 | 3.320 | 3.320 | 8,064,899 |
| 2023-07-13 | 3.260 | 3.360 | 3.200 | 3.330 | 3.330 | 20,920,050 |
| 2023-07-12 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 16,171,386 |
| 2023-07-11 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 6,732,200 |
| 2023-07-10 | 3.450 | 3.450 | 3.390 | 3.420 | 3.420 | 9,846,362 |
| 2023-07-07 | 3.460 | 3.480 | 3.420 | 3.430 | 3.430 | 11,649,300 |
| 2023-07-06 | 3.480 | 3.500 | 3.450 | 3.460 | 3.460 | 5,974,237 |
| 2023-07-05 | 3.450 | 3.490 | 3.450 | 3.480 | 3.480 | 5,660,162 |
| 2023-07-04 | 3.480 | 3.480 | 3.440 | 3.470 | 3.470 | 5,886,785 |
| 2023-07-03 | 3.420 | 3.490 | 3.410 | 3.480 | 3.480 | 10,897,889 |
| 2023-06-30 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 9,432,400 |
| 2023-06-29 | 3.430 | 3.430 | 3.390 | 3.390 | 3.390 | 5,982,520 |
| 2023-06-28 | 3.430 | 3.430 | 3.360 | 3.430 | 3.430 | 7,114,600 |
| 2023-06-27 | 3.370 | 3.440 | 3.360 | 3.430 | 3.430 | 8,050,858 |
| 2023-06-26 | 3.390 | 3.440 | 3.360 | 3.370 | 3.370 | 11,405,759 |
| 2023-06-21 | 3.370 | 3.480 | 3.350 | 3.390 | 3.390 | 12,535,220 |
| 2023-06-20 | 3.390 | 3.420 | 3.370 | 3.370 | 3.370 | 6,496,555 |
| 2023-06-19 | 3.440 | 3.440 | 3.400 | 3.410 | 3.410 | 6,233,894 |
| 2023-06-16 | 3.440 | 3.460 | 3.420 | 3.430 | 3.430 | 7,119,843 |
| 2023-06-15 | 3.450 | 3.450 | 3.410 | 3.440 | 3.440 | 4,649,432 |
| 2023-06-14 | 3.420 | 3.470 | 3.420 | 3.440 | 3.440 | 4,343,510 |
| 2023-06-13 | 3.460 | 3.480 | 3.410 | 3.450 | 3.450 | 6,580,347 |
| 2023-06-12 | 3.390 | 3.500 | 3.360 | 3.470 | 3.470 | 10,518,656 |
| 2023-06-09 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 4,638,501 |
| 2023-06-08 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 5,321,134 |
| 2023-06-07 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 4,036,882 |
| 2023-06-06 | 3.460 | 3.470 | 3.370 | 3.370 | 3.370 | 11,325,670 |
| 2023-06-05 | 3.470 | 3.530 | 3.430 | 3.450 | 3.450 | 5,098,054 |
| 2023-06-02 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 6,178,523 |
| 2023-06-01 | 3.400 | 3.440 | 3.380 | 3.400 | 3.400 | 6,788,115 |
| 2023-05-31 | 3.490 | 3.500 | 3.390 | 3.420 | 3.420 | 10,882,205 |
| 2023-05-30 | 3.540 | 3.540 | 3.430 | 3.480 | 3.480 | 10,164,143 |
| 2023-05-29 | 3.570 | 3.580 | 3.510 | 3.520 | 3.520 | 5,956,482 |
| 2023-05-26 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 6,156,862 |
| 2023-05-25 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 9,367,868 |
| 2023-05-24 | 3.520 | 3.560 | 3.480 | 3.540 | 3.540 | 14,240,441 |
| 2023-05-23 | 3.850 | 3.880 | 3.800 | 3.800 | 3.550 | 13,426,279 |
| 2023-05-22 | 3.860 | 3.880 | 3.820 | 3.860 | 3.606 | 8,999,099 |
| 2023-05-19 | 3.910 | 3.910 | 3.810 | 3.860 | 3.606 | 9,503,147 |
| 2023-05-18 | 3.920 | 3.920 | 3.860 | 3.880 | 3.625 | 10,242,089 |
| 2023-05-17 | 3.850 | 3.900 | 3.820 | 3.890 | 3.634 | 10,712,541 |
| 2023-05-16 | 3.880 | 3.880 | 3.810 | 3.850 | 3.597 | 8,719,824 |
| 2023-05-15 | 3.850 | 3.880 | 3.780 | 3.880 | 3.625 | 11,368,175 |
| 2023-05-12 | 3.870 | 3.890 | 3.830 | 3.850 | 3.597 | 9,612,700 |
| 2023-05-11 | 3.900 | 3.900 | 3.850 | 3.850 | 3.597 | 11,097,700 |
| 2023-05-10 | 3.850 | 3.930 | 3.840 | 3.880 | 3.625 | 10,108,177 |
| 2023-05-09 | 3.870 | 3.910 | 3.850 | 3.870 | 3.615 | 11,243,030 |
| 2023-05-08 | 3.800 | 3.890 | 3.800 | 3.870 | 3.615 | 14,015,066 |
| 2023-05-05 | 3.800 | 3.830 | 3.780 | 3.810 | 3.559 | 12,115,731 |
| 2023-05-04 | 3.790 | 3.830 | 3.770 | 3.820 | 3.569 | 16,645,815 |
| 2023-04-28 | 3.750 | 3.820 | 3.750 | 3.810 | 3.559 | 9,463,774 |
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.