Guangdong Guanhao High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.120	4.230	4.100	4.210	3.850	9,194,615
2022-01-27	4.240	4.260	4.070	4.090	3.741	13,340,964
2022-01-26	4.320	4.350	4.220	4.230	3.869	11,787,018
2022-01-25	4.490	4.530	4.290	4.290	3.924	13,270,356
2022-01-24	4.600	4.620	4.490	4.490	4.106	8,531,390
2022-01-21	4.630	4.680	4.560	4.620	4.225	9,622,112
2022-01-20	4.710	4.800	4.640	4.670	4.271	13,039,942
2022-01-19	4.710	4.760	4.670	4.730	4.326	7,443,269
2022-01-18	4.720	4.770	4.600	4.700	4.299	10,407,093
2022-01-17	4.680	4.810	4.670	4.710	4.308	13,847,755
2022-01-14	4.790	4.820	4.680	4.680	4.280	13,272,467
2022-01-13	4.920	4.930	4.800	4.820	4.408	15,123,699
2022-01-12	4.750	4.950	4.750	4.910	4.491	19,816,228
2022-01-11	4.810	4.870	4.750	4.760	4.353	12,701,283
2022-01-10	4.840	4.900	4.720	4.790	4.381	22,552,294
2022-01-07	5.000	5.030	4.860	4.900	4.481	16,634,350
2022-01-06	4.900	5.010	4.880	5.000	4.573	17,273,890
2022-01-05	4.950	5.090	4.900	4.930	4.509	23,687,543
2022-01-04	4.850	4.960	4.780	4.950	4.527	22,770,278
2021-12-31	4.950	4.990	4.890	4.900	4.481	19,760,176
2021-12-30	4.920	4.940	4.830	4.930	4.509	21,742,371
2021-12-29	4.760	4.930	4.730	4.930	4.509	32,818,497
2021-12-28	4.790	4.790	4.680	4.760	4.353	19,332,486
2021-12-27	4.520	4.880	4.520	4.800	4.390	35,925,248
2021-12-24	4.640	4.650	4.540	4.550	4.161	11,247,776
2021-12-23	4.620	4.670	4.560	4.630	4.235	17,798,131
2021-12-22	4.610	4.660	4.540	4.610	4.216	12,650,591
2021-12-21	4.500	4.610	4.480	4.590	4.198	15,053,954
2021-12-20	4.500	4.520	4.470	4.490	4.106	9,059,841
2021-12-17	4.570	4.580	4.490	4.520	4.134	12,474,599
2021-12-16	4.520	4.590	4.460	4.560	4.171	14,978,818
2021-12-15	4.430	4.530	4.420	4.520	4.134	13,767,975
2021-12-14	4.460	4.470	4.420	4.440	4.061	11,610,443
2021-12-13	4.530	4.580	4.460	4.470	4.088	12,927,796
2021-12-10	4.460	4.520	4.430	4.520	4.134	11,183,894
2021-12-09	4.460	4.540	4.450	4.470	4.088	10,729,812
2021-12-08	4.480	4.490	4.440	4.460	4.079	8,239,183
2021-12-07	4.450	4.490	4.400	4.470	4.088	8,768,620
2021-12-06	4.540	4.560	4.430	4.450	4.070	13,978,604
2021-12-03	4.600	4.630	4.510	4.530	4.143	22,017,314
2021-12-02	4.590	4.730	4.510	4.680	4.280	33,916,512
2021-12-01	4.380	4.600	4.360	4.580	4.189	28,596,133
2021-11-30	4.350	4.500	4.350	4.390	4.015	11,875,666
2021-11-29	4.360	4.380	4.290	4.340	3.969	13,899,282
2021-11-26	4.480	4.480	4.380	4.410	4.033	10,660,412
2021-11-25	4.530	4.530	4.450	4.470	4.088	7,590,614
2021-11-24	4.540	4.550	4.490	4.510	4.125	9,096,100
2021-11-23	4.440	4.570	4.440	4.550	4.161	15,528,152
2021-11-22	4.450	4.490	4.360	4.430	4.052	10,636,555
2021-11-19	4.430	4.450	4.350	4.450	4.070	12,518,243
2021-11-18	4.450	4.470	4.400	4.450	4.070	9,401,024
2021-11-17	4.440	4.490	4.440	4.450	4.070	7,627,614
2021-11-16	4.550	4.570	4.420	4.440	4.061	11,837,591
2021-11-15	4.490	4.560	4.480	4.550	4.161	9,221,811
2021-11-12	4.560	4.570	4.480	4.500	4.116	9,710,399
2021-11-11	4.550	4.620	4.530	4.560	4.171	9,846,573
2021-11-10	4.560	4.670	4.540	4.620	4.225	11,549,378
2021-11-09	4.580	4.580	4.520	4.550	4.161	6,368,469
2021-11-08	4.510	4.590	4.380	4.550	4.161	10,731,902
2021-11-05	4.490	4.650	4.480	4.520	4.134	14,572,502

← NewerPage 20 of 21 · 1,216 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.