Guangdong Guanhao High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.740	3.770	3.690	3.750	3.503	11,873,151
2023-04-26	3.700	3.770	3.640	3.730	3.485	9,663,253
2023-04-25	3.730	3.760	3.640	3.720	3.475	16,689,357
2023-04-24	3.730	3.790	3.680	3.740	3.494	19,039,394
2023-04-21	3.730	3.780	3.720	3.750	3.503	25,533,659
2023-04-20	3.800	3.850	3.720	3.770	3.522	36,896,931
2023-04-19	4.000	4.000	3.840	3.840	3.587	60,008,024
2023-04-18	4.190	4.290	4.170	4.270	3.989	16,837,304
2023-04-17	4.150	4.210	4.090	4.200	3.924	11,175,789
2023-04-14	4.110	4.190	4.110	4.130	3.858	8,948,429
2023-04-13	4.170	4.190	4.100	4.120	3.849	12,984,645
2023-04-12	4.150	4.200	4.130	4.170	3.896	11,671,844
2023-04-11	4.160	4.170	4.080	4.130	3.858	13,525,219
2023-04-10	4.250	4.250	4.140	4.160	3.886	14,714,499
2023-04-07	4.300	4.300	4.230	4.240	3.961	10,266,167
2023-04-06	4.340	4.350	4.260	4.270	3.989	9,690,836
2023-04-04	4.460	4.470	4.340	4.350	4.064	13,081,344
2023-04-03	4.270	4.470	4.240	4.460	4.167	23,059,731
2023-03-31	4.230	4.290	4.180	4.260	3.980	11,087,646
2023-03-30	4.200	4.290	4.160	4.220	3.942	10,697,608
2023-03-29	4.300	4.310	4.200	4.200	3.924	14,374,253
2023-03-28	4.320	4.350	4.250	4.290	4.008	11,090,155
2023-03-27	4.470	4.470	4.320	4.360	4.073	14,350,796
2023-03-24	4.450	4.480	4.420	4.470	4.176	10,856,314
2023-03-23	4.450	4.450	4.390	4.430	4.139	10,850,718
2023-03-22	4.420	4.480	4.420	4.460	4.167	12,957,861
2023-03-21	4.360	4.430	4.330	4.410	4.120	11,754,927
2023-03-20	4.420	4.470	4.330	4.360	4.073	14,050,562
2023-03-17	4.330	4.440	4.330	4.390	4.101	13,897,407
2023-03-16	4.460	4.480	4.310	4.320	4.036	18,906,274
2023-03-15	4.320	4.520	4.320	4.510	4.213	21,051,459
2023-03-14	4.350	4.360	4.260	4.310	4.026	17,754,294
2023-03-13	4.360	4.420	4.300	4.370	4.083	24,977,860
2023-03-10	4.440	4.440	4.350	4.350	4.064	11,643,368
2023-03-09	4.510	4.520	4.420	4.450	4.157	9,189,179
2023-03-08	4.440	4.500	4.410	4.490	4.195	9,209,078
2023-03-07	4.500	4.560	4.450	4.450	4.157	11,838,177
2023-03-06	4.570	4.620	4.510	4.530	4.232	13,588,159
2023-03-03	4.650	4.680	4.580	4.600	4.297	8,139,605
2023-03-02	4.630	4.720	4.630	4.650	4.344	10,653,454
2023-03-01	4.610	4.690	4.560	4.670	4.363	15,148,821
2023-02-28	4.580	4.650	4.560	4.600	4.297	12,482,812
2023-02-27	4.660	4.700	4.590	4.600	4.297	12,515,281
2023-02-24	4.660	4.780	4.630	4.680	4.372	16,043,306
2023-02-23	4.680	4.700	4.610	4.630	4.325	12,083,587
2023-02-22	4.600	4.700	4.560	4.680	4.372	16,896,289
2023-02-21	4.600	4.620	4.550	4.610	4.307	11,988,000
2023-02-20	4.480	4.620	4.470	4.620	4.316	16,362,114
2023-02-17	4.500	4.570	4.470	4.480	4.185	14,980,482
2023-02-16	4.640	4.640	4.430	4.470	4.176	19,511,419
2023-02-15	4.660	4.670	4.570	4.620	4.316	11,602,318
2023-02-14	4.580	4.660	4.580	4.640	4.335	12,008,073
2023-02-13	4.600	4.640	4.570	4.640	4.335	13,303,772
2023-02-10	4.580	4.660	4.560	4.600	4.297	13,278,275
2023-02-09	4.580	4.620	4.550	4.580	4.279	11,758,994
2023-02-08	4.580	4.690	4.490	4.600	4.297	27,072,422
2023-02-07	4.490	4.520	4.430	4.500	4.204	12,459,236
2023-02-06	4.520	4.530	4.470	4.470	4.176	14,024,129
2023-02-03	4.540	4.580	4.460	4.500	4.204	12,875,924
2023-02-02	4.540	4.630	4.510	4.560	4.260	20,420,966

← NewerPage 15 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.