Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.390 | 3.470 | 3.370 | 3.460 | 3.232 | 8,344,481 |
| 2022-10-31 | 3.440 | 3.450 | 3.350 | 3.390 | 3.167 | 8,333,259 |
| 2022-10-28 | 3.550 | 3.550 | 3.380 | 3.410 | 3.186 | 9,156,301 |
| 2022-10-27 | 3.480 | 3.540 | 3.480 | 3.530 | 3.298 | 9,016,875 |
| 2022-10-26 | 3.440 | 3.530 | 3.430 | 3.470 | 3.242 | 6,680,976 |
| 2022-10-25 | 3.390 | 3.460 | 3.370 | 3.430 | 3.204 | 7,486,927 |
| 2022-10-24 | 3.520 | 3.540 | 3.390 | 3.390 | 3.167 | 6,785,429 |
| 2022-10-21 | 3.470 | 3.510 | 3.450 | 3.490 | 3.260 | 4,098,049 |
| 2022-10-20 | 3.460 | 3.510 | 3.430 | 3.470 | 3.242 | 4,377,787 |
| 2022-10-19 | 3.500 | 3.520 | 3.460 | 3.460 | 3.232 | 4,118,433 |
| 2022-10-18 | 3.540 | 3.550 | 3.490 | 3.500 | 3.270 | 4,826,548 |
| 2022-10-17 | 3.470 | 3.560 | 3.470 | 3.520 | 3.288 | 5,064,222 |
| 2022-10-14 | 3.490 | 3.580 | 3.490 | 3.500 | 3.270 | 6,261,506 |
| 2022-10-13 | 3.440 | 3.510 | 3.430 | 3.470 | 3.242 | 5,412,633 |
| 2022-10-12 | 3.330 | 3.470 | 3.330 | 3.470 | 3.242 | 6,907,693 |
| 2022-10-11 | 3.350 | 3.360 | 3.270 | 3.350 | 3.130 | 6,154,585 |
| 2022-10-10 | 3.350 | 3.400 | 3.340 | 3.350 | 3.130 | 7,128,676 |
| 2022-09-30 | 3.340 | 3.380 | 3.320 | 3.350 | 3.130 | 4,780,787 |
| 2022-09-29 | 3.430 | 3.440 | 3.310 | 3.330 | 3.111 | 7,064,888 |
| 2022-09-28 | 3.460 | 3.460 | 3.350 | 3.390 | 3.167 | 6,782,500 |
| 2022-09-27 | 3.340 | 3.470 | 3.340 | 3.460 | 3.232 | 7,104,775 |
| 2022-09-26 | 3.400 | 3.430 | 3.300 | 3.320 | 3.102 | 7,742,800 |
| 2022-09-23 | 3.510 | 3.510 | 3.410 | 3.430 | 3.204 | 7,696,982 |
| 2022-09-22 | 3.550 | 3.590 | 3.500 | 3.500 | 3.270 | 5,776,969 |
| 2022-09-21 | 3.560 | 3.620 | 3.460 | 3.580 | 3.345 | 6,094,846 |
| 2022-09-20 | 3.540 | 3.600 | 3.530 | 3.560 | 3.326 | 5,801,420 |
| 2022-09-19 | 3.600 | 3.610 | 3.470 | 3.520 | 3.288 | 8,961,061 |
| 2022-09-16 | 3.750 | 3.750 | 3.600 | 3.600 | 3.363 | 11,924,429 |
| 2022-09-15 | 3.800 | 3.820 | 3.710 | 3.750 | 3.503 | 8,549,915 |
| 2022-09-14 | 3.770 | 3.820 | 3.680 | 3.800 | 3.550 | 10,094,710 |
| 2022-09-13 | 3.760 | 3.810 | 3.750 | 3.780 | 3.531 | 8,353,609 |
| 2022-09-09 | 3.730 | 3.780 | 3.720 | 3.750 | 3.503 | 3,939,737 |
| 2022-09-08 | 3.770 | 3.810 | 3.730 | 3.740 | 3.494 | 7,677,675 |
| 2022-09-07 | 3.810 | 3.830 | 3.750 | 3.770 | 3.522 | 9,624,420 |
| 2022-09-06 | 3.790 | 3.840 | 3.780 | 3.820 | 3.569 | 7,316,172 |
| 2022-09-05 | 3.780 | 3.850 | 3.780 | 3.810 | 3.559 | 7,861,200 |
| 2022-09-02 | 3.700 | 3.810 | 3.700 | 3.800 | 3.550 | 10,370,713 |
| 2022-09-01 | 3.750 | 3.750 | 3.680 | 3.690 | 3.447 | 7,890,712 |
| 2022-08-31 | 3.800 | 3.830 | 3.690 | 3.700 | 3.457 | 11,066,240 |
| 2022-08-30 | 3.720 | 3.800 | 3.700 | 3.790 | 3.541 | 11,251,368 |
| 2022-08-29 | 3.650 | 3.730 | 3.600 | 3.720 | 3.475 | 5,476,952 |
| 2022-08-26 | 3.720 | 3.750 | 3.670 | 3.710 | 3.466 | 10,827,135 |
| 2022-08-25 | 3.700 | 3.700 | 3.610 | 3.690 | 3.447 | 7,319,912 |
| 2022-08-24 | 3.790 | 3.790 | 3.660 | 3.660 | 3.419 | 9,820,771 |
| 2022-08-23 | 3.790 | 3.790 | 3.750 | 3.770 | 3.522 | 5,384,492 |
| 2022-08-22 | 3.710 | 3.790 | 3.680 | 3.780 | 3.531 | 9,296,894 |
| 2022-08-19 | 3.780 | 3.820 | 3.710 | 3.720 | 3.475 | 11,428,858 |
| 2022-08-18 | 3.830 | 3.840 | 3.750 | 3.780 | 3.531 | 9,157,248 |
| 2022-08-17 | 3.840 | 3.870 | 3.820 | 3.840 | 3.587 | 5,221,110 |
| 2022-08-16 | 3.860 | 3.860 | 3.800 | 3.840 | 3.587 | 9,481,725 |
| 2022-08-15 | 3.880 | 3.880 | 3.810 | 3.840 | 3.587 | 10,696,301 |
| 2022-08-12 | 3.880 | 3.920 | 3.850 | 3.880 | 3.625 | 10,788,898 |
| 2022-08-11 | 3.860 | 3.900 | 3.850 | 3.860 | 3.606 | 8,289,332 |
| 2022-08-10 | 3.860 | 3.870 | 3.800 | 3.820 | 3.569 | 7,495,097 |
| 2022-08-09 | 3.870 | 3.880 | 3.830 | 3.860 | 3.606 | 7,877,263 |
| 2022-08-08 | 3.940 | 3.940 | 3.850 | 3.860 | 3.606 | 12,539,240 |
| 2022-08-05 | 3.890 | 3.960 | 3.880 | 3.930 | 3.671 | 10,393,686 |
| 2022-08-04 | 3.870 | 3.900 | 3.790 | 3.890 | 3.634 | 9,508,144 |
| 2022-08-03 | 3.790 | 3.960 | 3.790 | 3.810 | 3.559 | 20,815,154 |
| 2022-08-02 | 4.060 | 4.060 | 3.660 | 3.790 | 3.541 | 27,294,095 |
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.