Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.020 | 3.070 | 2.990 | 3.040 | 2.780 | 9,181,420 |
| 2022-05-05 | 3.030 | 3.110 | 3.010 | 3.080 | 2.817 | 10,419,966 |
| 2022-04-29 | 2.960 | 3.050 | 2.960 | 3.020 | 2.762 | 10,790,174 |
| 2022-04-28 | 3.000 | 3.010 | 2.900 | 2.960 | 2.707 | 11,353,548 |
| 2022-04-27 | 2.860 | 3.020 | 2.820 | 3.000 | 2.744 | 18,049,515 |
| 2022-04-26 | 2.960 | 3.070 | 2.880 | 2.890 | 2.643 | 21,713,407 |
| 2022-04-25 | 3.170 | 3.200 | 2.950 | 2.960 | 2.707 | 20,880,847 |
| 2022-04-22 | 3.240 | 3.320 | 3.170 | 3.260 | 2.982 | 11,716,344 |
| 2022-04-21 | 3.430 | 3.440 | 3.200 | 3.240 | 2.963 | 17,403,989 |
| 2022-04-20 | 3.360 | 3.480 | 3.340 | 3.420 | 3.128 | 15,104,141 |
| 2022-04-19 | 3.370 | 3.410 | 3.320 | 3.380 | 3.091 | 10,187,572 |
| 2022-04-18 | 3.330 | 3.390 | 3.260 | 3.360 | 3.073 | 13,550,883 |
| 2022-04-15 | 3.430 | 3.470 | 3.360 | 3.380 | 3.091 | 15,314,859 |
| 2022-04-14 | 3.430 | 3.470 | 3.400 | 3.450 | 3.155 | 12,204,113 |
| 2022-04-13 | 3.500 | 3.500 | 3.400 | 3.410 | 3.119 | 11,152,371 |
| 2022-04-12 | 3.380 | 3.530 | 3.360 | 3.520 | 3.219 | 10,517,629 |
| 2022-04-11 | 3.540 | 3.560 | 3.390 | 3.420 | 3.128 | 11,821,945 |
| 2022-04-08 | 3.610 | 3.630 | 3.530 | 3.550 | 3.247 | 10,318,570 |
| 2022-04-07 | 3.700 | 3.720 | 3.580 | 3.600 | 3.293 | 11,608,728 |
| 2022-04-06 | 3.620 | 3.730 | 3.620 | 3.720 | 3.402 | 14,862,968 |
| 2022-04-01 | 3.620 | 3.640 | 3.590 | 3.610 | 3.302 | 9,931,088 |
| 2022-03-31 | 3.610 | 3.680 | 3.570 | 3.630 | 3.320 | 10,624,628 |
| 2022-03-30 | 3.580 | 3.630 | 3.560 | 3.610 | 3.302 | 11,988,396 |
| 2022-03-29 | 3.610 | 3.620 | 3.530 | 3.550 | 3.247 | 9,471,189 |
| 2022-03-28 | 3.590 | 3.650 | 3.450 | 3.620 | 3.311 | 12,524,350 |
| 2022-03-25 | 3.550 | 3.650 | 3.540 | 3.570 | 3.265 | 11,685,753 |
| 2022-03-24 | 3.590 | 3.590 | 3.520 | 3.530 | 3.228 | 10,061,347 |
| 2022-03-23 | 3.610 | 3.630 | 3.570 | 3.590 | 3.283 | 8,595,576 |
| 2022-03-22 | 3.570 | 3.660 | 3.550 | 3.620 | 3.311 | 10,287,261 |
| 2022-03-21 | 3.610 | 3.650 | 3.550 | 3.610 | 3.302 | 10,803,601 |
| 2022-03-18 | 3.550 | 3.650 | 3.540 | 3.630 | 3.320 | 11,417,837 |
| 2022-03-17 | 3.560 | 3.630 | 3.520 | 3.570 | 3.265 | 13,115,123 |
| 2022-03-16 | 3.470 | 3.530 | 3.380 | 3.520 | 3.219 | 15,996,871 |
| 2022-03-15 | 3.670 | 3.670 | 3.410 | 3.410 | 3.119 | 22,131,842 |
| 2022-03-14 | 3.840 | 3.860 | 3.680 | 3.690 | 3.375 | 20,418,338 |
| 2022-03-11 | 3.770 | 3.870 | 3.720 | 3.860 | 3.530 | 18,231,605 |
| 2022-03-10 | 3.940 | 3.990 | 3.880 | 3.900 | 3.567 | 10,878,929 |
| 2022-03-09 | 4.060 | 4.090 | 3.700 | 3.850 | 3.521 | 21,262,307 |
| 2022-03-08 | 4.170 | 4.190 | 4.020 | 4.030 | 3.686 | 11,377,473 |
| 2022-03-07 | 4.210 | 4.260 | 4.160 | 4.180 | 3.823 | 10,673,959 |
| 2022-03-04 | 4.270 | 4.300 | 4.210 | 4.250 | 3.887 | 12,589,700 |
| 2022-03-03 | 4.210 | 4.330 | 4.190 | 4.330 | 3.960 | 18,595,126 |
| 2022-03-02 | 4.180 | 4.220 | 4.150 | 4.190 | 3.832 | 8,096,550 |
| 2022-03-01 | 4.140 | 4.190 | 4.120 | 4.190 | 3.832 | 10,128,020 |
| 2022-02-28 | 4.200 | 4.200 | 4.060 | 4.130 | 3.777 | 8,007,217 |
| 2022-02-25 | 4.130 | 4.180 | 4.120 | 4.130 | 3.777 | 8,654,194 |
| 2022-02-24 | 4.220 | 4.260 | 4.060 | 4.100 | 3.750 | 15,849,483 |
| 2022-02-23 | 4.180 | 4.220 | 4.140 | 4.220 | 3.860 | 9,274,655 |
| 2022-02-22 | 4.210 | 4.220 | 4.160 | 4.170 | 3.814 | 7,842,423 |
| 2022-02-21 | 4.210 | 4.240 | 4.180 | 4.240 | 3.878 | 7,638,947 |
| 2022-02-18 | 4.170 | 4.200 | 4.160 | 4.200 | 3.841 | 7,196,668 |
| 2022-02-17 | 4.210 | 4.250 | 4.190 | 4.200 | 3.841 | 5,285,044 |
| 2022-02-16 | 4.220 | 4.260 | 4.200 | 4.220 | 3.860 | 6,217,690 |
| 2022-02-15 | 4.250 | 4.250 | 4.170 | 4.200 | 3.841 | 7,622,923 |
| 2022-02-14 | 4.290 | 4.310 | 4.200 | 4.220 | 3.860 | 8,143,824 |
| 2022-02-11 | 4.350 | 4.390 | 4.260 | 4.260 | 3.896 | 9,770,800 |
| 2022-02-10 | 4.400 | 4.400 | 4.330 | 4.370 | 3.997 | 6,708,106 |
| 2022-02-09 | 4.340 | 4.430 | 4.340 | 4.380 | 4.006 | 7,167,269 |
| 2022-02-08 | 4.360 | 4.420 | 4.310 | 4.410 | 4.033 | 9,427,351 |
| 2022-02-07 | 4.250 | 4.370 | 4.240 | 4.340 | 3.969 | 8,763,726 |
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.