Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.040 | 4.080 | 4.020 | 4.070 | 3.802 | 6,749,158 |
| 2022-07-29 | 4.130 | 4.140 | 4.070 | 4.070 | 3.802 | 7,188,217 |
| 2022-07-28 | 4.160 | 4.190 | 4.110 | 4.110 | 3.840 | 9,511,619 |
| 2022-07-27 | 4.070 | 4.240 | 4.070 | 4.170 | 3.896 | 18,463,094 |
| 2022-07-26 | 4.060 | 4.140 | 4.020 | 4.100 | 3.830 | 11,672,440 |
| 2022-07-25 | 4.130 | 4.150 | 4.010 | 4.060 | 3.793 | 8,789,916 |
| 2022-07-22 | 4.160 | 4.200 | 4.050 | 4.130 | 3.858 | 11,623,936 |
| 2022-07-21 | 4.100 | 4.170 | 4.050 | 4.140 | 3.868 | 13,510,635 |
| 2022-07-20 | 4.100 | 4.130 | 4.070 | 4.090 | 3.821 | 9,577,893 |
| 2022-07-19 | 4.130 | 4.170 | 4.050 | 4.090 | 3.821 | 13,399,568 |
| 2022-07-18 | 4.040 | 4.170 | 4.020 | 4.130 | 3.858 | 17,734,135 |
| 2022-07-15 | 4.230 | 4.240 | 4.020 | 4.050 | 3.784 | 27,744,177 |
| 2022-07-14 | 3.980 | 4.240 | 3.960 | 4.230 | 3.952 | 49,142,577 |
| 2022-07-13 | 3.820 | 3.990 | 3.810 | 3.970 | 3.709 | 25,861,437 |
| 2022-07-12 | 3.810 | 3.860 | 3.770 | 3.770 | 3.522 | 8,481,471 |
| 2022-07-11 | 3.900 | 3.930 | 3.780 | 3.790 | 3.541 | 11,098,160 |
| 2022-07-08 | 3.880 | 3.910 | 3.810 | 3.900 | 3.643 | 12,547,273 |
| 2022-07-07 | 3.900 | 3.930 | 3.870 | 3.870 | 3.615 | 7,555,809 |
| 2022-07-06 | 3.910 | 3.930 | 3.830 | 3.900 | 3.643 | 13,686,542 |
| 2022-07-05 | 3.910 | 4.040 | 3.870 | 3.940 | 3.681 | 19,826,278 |
| 2022-07-04 | 3.870 | 4.000 | 3.860 | 3.900 | 3.643 | 16,133,712 |
| 2022-07-01 | 3.780 | 3.980 | 3.750 | 3.930 | 3.671 | 28,658,486 |
| 2022-06-30 | 3.760 | 3.820 | 3.720 | 3.760 | 3.513 | 13,151,469 |
| 2022-06-29 | 3.860 | 3.870 | 3.750 | 3.750 | 3.503 | 22,272,953 |
| 2022-06-28 | 3.900 | 3.980 | 3.830 | 3.860 | 3.606 | 36,131,691 |
| 2022-06-27 | 3.670 | 4.000 | 3.650 | 3.870 | 3.615 | 57,903,625 |
| 2022-06-24 | 3.570 | 3.650 | 3.560 | 3.640 | 3.401 | 13,847,442 |
| 2022-06-23 | 3.560 | 3.600 | 3.520 | 3.590 | 3.354 | 11,349,126 |
| 2022-06-22 | 3.580 | 3.610 | 3.540 | 3.560 | 3.326 | 10,206,603 |
| 2022-06-21 | 3.600 | 3.630 | 3.540 | 3.580 | 3.345 | 12,295,630 |
| 2022-06-20 | 3.630 | 3.650 | 3.590 | 3.600 | 3.363 | 11,867,114 |
| 2022-06-17 | 3.620 | 3.650 | 3.570 | 3.640 | 3.401 | 19,310,678 |
| 2022-06-16 | 3.510 | 3.690 | 3.500 | 3.650 | 3.410 | 35,143,205 |
| 2022-06-15 | 3.560 | 3.590 | 3.480 | 3.520 | 3.288 | 18,827,105 |
| 2022-06-14 | 3.440 | 3.540 | 3.400 | 3.530 | 3.298 | 20,156,528 |
| 2022-06-13 | 3.470 | 3.500 | 3.430 | 3.470 | 3.242 | 11,571,294 |
| 2022-06-10 | 3.440 | 3.510 | 3.440 | 3.500 | 3.270 | 13,583,708 |
| 2022-06-09 | 3.520 | 3.540 | 3.440 | 3.450 | 3.223 | 17,629,391 |
| 2022-06-08 | 3.550 | 3.560 | 3.460 | 3.540 | 3.307 | 25,792,478 |
| 2022-06-07 | 3.580 | 3.650 | 3.500 | 3.540 | 3.307 | 27,095,591 |
| 2022-06-06 | 3.560 | 3.590 | 3.520 | 3.550 | 3.316 | 28,684,680 |
| 2022-06-02 | 3.630 | 3.680 | 3.520 | 3.560 | 3.326 | 47,232,562 |
| 2022-06-01 | 3.790 | 3.950 | 3.650 | 3.680 | 3.438 | 76,730,603 |
| 2022-05-31 | 3.440 | 3.810 | 3.390 | 3.810 | 3.559 | 40,512,920 |
| 2022-05-30 | 3.370 | 3.540 | 3.290 | 3.460 | 3.232 | 36,020,348 |
| 2022-05-27 | 3.290 | 3.380 | 3.230 | 3.340 | 3.120 | 16,349,380 |
| 2022-05-26 | 3.270 | 3.300 | 3.210 | 3.280 | 3.064 | 10,750,430 |
| 2022-05-25 | 3.210 | 3.350 | 3.210 | 3.330 | 3.046 | 11,798,532 |
| 2022-05-24 | 3.430 | 3.430 | 3.220 | 3.220 | 2.945 | 14,650,082 |
| 2022-05-23 | 3.320 | 3.390 | 3.310 | 3.360 | 3.073 | 13,318,262 |
| 2022-05-20 | 3.290 | 3.320 | 3.250 | 3.320 | 3.036 | 14,941,961 |
| 2022-05-19 | 3.200 | 3.260 | 3.170 | 3.260 | 2.982 | 13,182,677 |
| 2022-05-18 | 3.170 | 3.250 | 3.160 | 3.230 | 2.954 | 14,777,368 |
| 2022-05-17 | 3.180 | 3.210 | 3.120 | 3.160 | 2.890 | 10,742,920 |
| 2022-05-16 | 3.220 | 3.250 | 3.170 | 3.210 | 2.936 | 13,055,500 |
| 2022-05-13 | 3.230 | 3.240 | 3.170 | 3.200 | 2.927 | 13,259,501 |
| 2022-05-12 | 3.190 | 3.230 | 3.170 | 3.230 | 2.954 | 16,111,468 |
| 2022-05-11 | 3.290 | 3.340 | 3.210 | 3.230 | 2.954 | 29,228,940 |
| 2022-05-10 | 3.370 | 3.450 | 3.270 | 3.300 | 3.018 | 39,722,143 |
| 2022-05-09 | 3.060 | 3.340 | 3.060 | 3.340 | 3.055 | 20,613,412 |
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.