Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.500 | 4.540 | 4.400 | 4.520 | 4.223 | 20,350,312 |
| 2023-01-31 | 4.480 | 4.630 | 4.450 | 4.500 | 4.204 | 22,885,815 |
| 2023-01-30 | 4.440 | 4.570 | 4.420 | 4.530 | 4.232 | 24,257,909 |
| 2023-01-20 | 4.550 | 4.550 | 4.380 | 4.400 | 4.111 | 22,929,696 |
| 2023-01-19 | 4.500 | 4.570 | 4.440 | 4.490 | 4.195 | 28,534,783 |
| 2023-01-18 | 4.380 | 4.640 | 4.330 | 4.470 | 4.176 | 58,678,372 |
| 2023-01-17 | 4.250 | 4.430 | 4.210 | 4.360 | 4.073 | 57,000,329 |
| 2023-01-16 | 4.080 | 4.120 | 4.040 | 4.070 | 3.802 | 13,420,800 |
| 2023-01-13 | 4.080 | 4.100 | 4.030 | 4.080 | 3.812 | 8,081,573 |
| 2023-01-12 | 4.130 | 4.130 | 4.020 | 4.050 | 3.784 | 11,821,602 |
| 2023-01-11 | 4.120 | 4.180 | 4.080 | 4.130 | 3.858 | 12,086,824 |
| 2023-01-10 | 4.190 | 4.200 | 4.110 | 4.120 | 3.849 | 12,643,635 |
| 2023-01-09 | 4.250 | 4.280 | 4.180 | 4.180 | 3.905 | 13,874,289 |
| 2023-01-06 | 4.330 | 4.370 | 4.230 | 4.230 | 3.952 | 16,282,916 |
| 2023-01-05 | 4.350 | 4.410 | 4.320 | 4.320 | 4.036 | 24,919,286 |
| 2023-01-04 | 4.140 | 4.500 | 4.110 | 4.420 | 4.129 | 50,749,838 |
| 2023-01-03 | 4.130 | 4.140 | 4.080 | 4.110 | 3.840 | 11,490,720 |
| 2022-12-30 | 4.000 | 4.070 | 3.950 | 4.070 | 3.802 | 8,718,640 |
| 2022-12-29 | 3.990 | 4.040 | 3.900 | 3.980 | 3.718 | 10,075,709 |
| 2022-12-28 | 4.050 | 4.080 | 3.980 | 3.990 | 3.728 | 9,687,800 |
| 2022-12-27 | 4.020 | 4.120 | 4.010 | 4.050 | 3.784 | 9,634,106 |
| 2022-12-26 | 4.080 | 4.080 | 3.960 | 4.000 | 3.737 | 12,242,456 |
| 2022-12-23 | 4.130 | 4.140 | 4.000 | 4.040 | 3.774 | 12,315,891 |
| 2022-12-22 | 4.130 | 4.200 | 4.100 | 4.110 | 3.840 | 11,408,001 |
| 2022-12-21 | 4.060 | 4.180 | 4.060 | 4.130 | 3.858 | 11,224,190 |
| 2022-12-20 | 4.100 | 4.170 | 4.050 | 4.090 | 3.821 | 13,804,195 |
| 2022-12-19 | 4.240 | 4.260 | 4.060 | 4.080 | 3.812 | 14,256,349 |
| 2022-12-16 | 4.170 | 4.290 | 4.170 | 4.240 | 3.961 | 16,649,320 |
| 2022-12-15 | 4.220 | 4.300 | 4.100 | 4.210 | 3.933 | 25,725,363 |
| 2022-12-14 | 4.020 | 4.390 | 4.020 | 4.240 | 3.961 | 45,809,732 |
| 2022-12-13 | 3.920 | 4.110 | 3.900 | 4.080 | 3.812 | 23,557,935 |
| 2022-12-12 | 3.870 | 4.000 | 3.850 | 3.920 | 3.662 | 17,618,110 |
| 2022-12-09 | 3.870 | 3.960 | 3.870 | 3.880 | 3.625 | 10,168,000 |
| 2022-12-08 | 3.930 | 3.930 | 3.850 | 3.870 | 3.615 | 10,866,692 |
| 2022-12-07 | 3.930 | 3.940 | 3.860 | 3.910 | 3.653 | 12,350,688 |
| 2022-12-06 | 3.990 | 4.020 | 3.910 | 3.920 | 3.662 | 12,340,951 |
| 2022-12-05 | 4.010 | 4.040 | 3.980 | 4.010 | 3.746 | 13,916,991 |
| 2022-12-02 | 3.910 | 4.020 | 3.890 | 4.010 | 3.746 | 20,884,517 |
| 2022-12-01 | 3.930 | 3.970 | 3.900 | 3.900 | 3.643 | 16,720,825 |
| 2022-11-30 | 3.780 | 3.980 | 3.780 | 3.940 | 3.681 | 32,093,926 |
| 2022-11-29 | 3.740 | 3.920 | 3.730 | 3.840 | 3.587 | 23,297,391 |
| 2022-11-28 | 3.700 | 3.740 | 3.660 | 3.720 | 3.475 | 10,702,869 |
| 2022-11-25 | 3.810 | 3.830 | 3.730 | 3.750 | 3.503 | 9,937,900 |
| 2022-11-24 | 3.730 | 3.770 | 3.710 | 3.730 | 3.485 | 8,685,583 |
| 2022-11-23 | 3.720 | 3.790 | 3.680 | 3.740 | 3.494 | 12,073,062 |
| 2022-11-22 | 3.740 | 3.780 | 3.720 | 3.730 | 3.485 | 9,316,191 |
| 2022-11-21 | 3.800 | 3.820 | 3.730 | 3.740 | 3.494 | 11,840,455 |
| 2022-11-18 | 3.870 | 3.880 | 3.780 | 3.800 | 3.550 | 16,181,940 |
| 2022-11-17 | 3.900 | 3.920 | 3.820 | 3.880 | 3.625 | 24,312,783 |
| 2022-11-16 | 3.800 | 3.900 | 3.780 | 3.900 | 3.643 | 23,597,620 |
| 2022-11-15 | 3.730 | 3.830 | 3.700 | 3.820 | 3.569 | 21,087,121 |
| 2022-11-14 | 3.740 | 3.800 | 3.620 | 3.740 | 3.494 | 28,174,953 |
| 2022-11-11 | 3.710 | 3.750 | 3.620 | 3.680 | 3.438 | 23,807,163 |
| 2022-11-10 | 3.540 | 3.600 | 3.530 | 3.600 | 3.363 | 10,965,761 |
| 2022-11-09 | 3.550 | 3.570 | 3.520 | 3.540 | 3.307 | 7,188,549 |
| 2022-11-08 | 3.570 | 3.570 | 3.520 | 3.540 | 3.307 | 7,730,904 |
| 2022-11-07 | 3.470 | 3.570 | 3.470 | 3.560 | 3.326 | 16,215,898 |
| 2022-11-04 | 3.440 | 3.500 | 3.420 | 3.490 | 3.260 | 10,844,932 |
| 2022-11-03 | 3.460 | 3.480 | 3.420 | 3.440 | 3.214 | 7,866,667 |
| 2022-11-02 | 3.460 | 3.500 | 3.440 | 3.480 | 3.251 | 9,945,147 |
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.