Guangdong Guanhao High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.150	3.200	3.030	3.050	3.050	42,973,783
2026-07-16	3.150	3.220	3.100	3.160	3.160	40,888,900
2026-07-15	3.060	3.210	3.040	3.170	3.170	53,811,138
2026-07-14	3.140	3.150	3.040	3.080	3.080	45,247,587
2026-07-13	3.200	3.210	3.020	3.040	3.040	43,370,413
2026-07-10	3.180	3.290	3.140	3.230	3.230	35,045,246
2026-07-09	3.180	3.220	3.110	3.190	3.190	30,752,240
2026-07-08	3.250	3.250	3.160	3.200	3.200	25,816,552
2026-07-07	3.290	3.320	3.180	3.280	3.280	34,036,577
2026-07-06	3.370	3.410	3.290	3.310	3.310	40,766,873
2026-07-03	3.290	3.380	3.250	3.370	3.370	43,404,215
2026-07-02	3.250	3.400	3.220	3.250	3.250	45,122,030
2026-07-01	3.210	3.280	3.170	3.260	3.260	38,254,559
2026-06-30	3.170	3.270	3.090	3.210	3.210	35,611,041
2026-06-29	3.130	3.170	3.040	3.170	3.170	44,892,296
2026-06-26	3.220	3.240	3.130	3.130	3.130	34,337,523
2026-06-25	3.210	3.270	3.160	3.200	3.200	36,335,222
2026-06-24	3.330	3.370	3.180	3.260	3.260	44,987,054
2026-06-23	3.300	3.400	3.280	3.330	3.330	42,115,767
2026-06-22	3.320	3.320	3.190	3.310	3.310	42,871,278
2026-06-18	3.360	3.380	3.300	3.320	3.320	36,676,080
2026-06-17	3.520	3.520	3.350	3.400	3.400	45,124,200
2026-06-16	3.520	3.540	3.420	3.520	3.520	37,209,877
2026-06-15	3.580	3.580	3.470	3.510	3.510	39,512,802
2026-06-12	3.470	3.550	3.350	3.530	3.530	58,638,697
2026-06-11	3.510	3.520	3.380	3.430	3.430	41,232,456
2026-06-10	3.530	3.650	3.460	3.520	3.520	43,306,659
2026-06-09	3.650	3.660	3.510	3.550	3.550	34,889,618
2026-06-08	3.620	3.770	3.540	3.580	3.580	47,259,778
2026-06-05	3.730	3.760	3.610	3.740	3.740	49,003,403
2026-06-04	3.800	3.870	3.660	3.710	3.710	52,938,621
2026-06-03	3.850	3.880	3.750	3.850	3.850	48,941,932
2026-06-02	4.150	4.160	3.810	3.880	3.880	85,712,267
2026-06-01	4.120	4.230	4.030	4.150	4.150	37,681,282
2026-05-29	4.240	4.300	4.050	4.110	4.110	70,315,449
2026-05-28	4.390	4.480	4.190	4.250	4.250	67,831,438
2026-05-27	4.550	4.560	4.400	4.440	4.440	77,333,356
2026-05-26	4.360	4.620	4.100	4.620	4.620	134,473,348
2026-05-25	4.320	4.460	4.290	4.390	4.390	73,650,915
2026-05-22	4.280	4.350	4.180	4.320	4.320	61,574,820
2026-05-21	4.330	4.450	4.220	4.250	4.250	78,609,820
2026-05-20	4.260	4.300	4.140	4.290	4.290	65,616,998
2026-05-19	4.210	4.410	4.200	4.280	4.280	70,186,492
2026-05-18	4.580	4.580	4.200	4.260	4.260	116,060,547
2026-05-15	4.450	4.630	4.420	4.600	4.600	120,096,373
2026-05-14	4.580	4.580	4.390	4.400	4.400	94,896,774
2026-05-13	4.680	4.700	4.510	4.580	4.580	123,089,905
2026-05-12	4.900	4.910	4.650	4.730	4.730	112,081,917
2026-05-11	4.960	4.980	4.810	4.870	4.870	138,361,007
2026-05-08	5.000	5.360	4.890	5.040	5.040	191,549,234
2026-05-07	4.800	5.280	4.750	5.140	5.140	250,779,763
2026-05-06	4.950	5.160	4.800	4.800	4.800	263,623,045
2026-04-30	4.340	4.840	4.330	4.840	4.840	171,943,317
2026-04-29	4.320	4.460	4.320	4.400	4.400	141,725,673
2026-04-28	4.400	4.630	4.270	4.520	4.520	229,440,239
2026-04-27	4.060	4.400	4.060	4.400	4.400	154,538,536
2026-04-24	4.310	4.310	3.980	4.000	4.000	177,924,427
2026-04-23	3.950	4.050	3.860	3.920	3.920	65,083,567
2026-04-22	3.960	3.990	3.870	3.940	3.940	69,814,216
2026-04-21	4.150	4.170	3.950	3.980	3.980	138,548,234

← NewerPage 2 of 21 · 1,215 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.