Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.660 | 4.040 | 3.610 | 4.040 | 4.040 | 91,015,164 |
| 2026-04-17 | 3.620 | 3.690 | 3.560 | 3.670 | 3.670 | 52,534,119 |
| 2026-04-16 | 3.500 | 3.830 | 3.490 | 3.690 | 3.690 | 76,881,374 |
| 2026-04-15 | 3.600 | 3.650 | 3.510 | 3.530 | 3.530 | 33,871,174 |
| 2026-04-14 | 3.630 | 3.630 | 3.540 | 3.600 | 3.600 | 25,255,690 |
| 2026-04-13 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 27,530,258 |
| 2026-04-10 | 3.650 | 3.710 | 3.630 | 3.670 | 3.670 | 36,574,869 |
| 2026-04-09 | 3.680 | 3.710 | 3.570 | 3.630 | 3.630 | 33,774,251 |
| 2026-04-08 | 3.650 | 3.730 | 3.640 | 3.710 | 3.710 | 42,570,608 |
| 2026-04-07 | 3.520 | 3.620 | 3.480 | 3.600 | 3.600 | 30,277,629 |
| 2026-04-03 | 3.570 | 3.620 | 3.470 | 3.530 | 3.530 | 35,139,155 |
| 2026-04-02 | 3.650 | 3.670 | 3.530 | 3.570 | 3.570 | 36,276,791 |
| 2026-04-01 | 3.790 | 3.850 | 3.650 | 3.680 | 3.680 | 46,789,338 |
| 2026-03-31 | 3.730 | 3.810 | 3.690 | 3.720 | 3.720 | 52,276,978 |
| 2026-03-30 | 3.700 | 3.740 | 3.570 | 3.720 | 3.720 | 53,606,443 |
| 2026-03-27 | 3.760 | 3.790 | 3.640 | 3.680 | 3.680 | 56,489,162 |
| 2026-03-26 | 3.820 | 3.950 | 3.740 | 3.770 | 3.770 | 117,620,922 |
| 2026-03-25 | 3.360 | 3.700 | 3.350 | 3.700 | 3.700 | 83,193,648 |
| 2026-03-24 | 3.300 | 3.370 | 3.220 | 3.360 | 3.360 | 42,947,336 |
| 2026-03-23 | 3.410 | 3.460 | 3.180 | 3.220 | 3.220 | 64,565,077 |
| 2026-03-20 | 3.680 | 3.690 | 3.470 | 3.490 | 3.490 | 66,176,680 |
| 2026-03-19 | 3.650 | 3.780 | 3.620 | 3.690 | 3.690 | 56,888,692 |
| 2026-03-18 | 3.670 | 3.720 | 3.630 | 3.710 | 3.710 | 40,461,189 |
| 2026-03-17 | 3.720 | 3.750 | 3.650 | 3.660 | 3.660 | 46,729,703 |
| 2026-03-16 | 3.680 | 3.740 | 3.610 | 3.720 | 3.720 | 67,782,802 |
| 2026-03-13 | 3.800 | 3.810 | 3.670 | 3.690 | 3.690 | 72,749,748 |
| 2026-03-12 | 3.810 | 3.870 | 3.730 | 3.760 | 3.760 | 161,394,737 |
| 2026-03-11 | 3.500 | 3.850 | 3.490 | 3.850 | 3.850 | 88,419,835 |
| 2026-03-10 | 3.520 | 3.590 | 3.500 | 3.500 | 3.500 | 25,422,971 |
| 2026-03-09 | 3.510 | 3.540 | 3.440 | 3.510 | 3.510 | 33,573,455 |
| 2026-03-06 | 3.500 | 3.570 | 3.460 | 3.550 | 3.550 | 32,757,374 |
| 2026-03-05 | 3.430 | 3.550 | 3.430 | 3.500 | 3.500 | 44,400,022 |
| 2026-03-04 | 3.440 | 3.480 | 3.360 | 3.370 | 3.370 | 48,681,493 |
| 2026-03-03 | 3.630 | 3.660 | 3.460 | 3.500 | 3.500 | 48,352,810 |
| 2026-03-02 | 3.580 | 3.660 | 3.550 | 3.610 | 3.610 | 41,834,148 |
| 2026-02-27 | 3.630 | 3.660 | 3.580 | 3.640 | 3.640 | 27,935,953 |
| 2026-02-26 | 3.610 | 3.680 | 3.580 | 3.650 | 3.650 | 46,412,389 |
| 2026-02-25 | 3.510 | 3.640 | 3.500 | 3.610 | 3.610 | 43,680,285 |
| 2026-02-24 | 3.490 | 3.530 | 3.450 | 3.520 | 3.520 | 32,806,411 |
| 2026-02-13 | 3.500 | 3.550 | 3.430 | 3.440 | 3.440 | 36,332,407 |
| 2026-02-12 | 3.550 | 3.660 | 3.500 | 3.500 | 3.500 | 45,294,286 |
| 2026-02-11 | 3.500 | 3.580 | 3.470 | 3.550 | 3.550 | 28,099,544 |
| 2026-02-10 | 3.460 | 3.520 | 3.420 | 3.510 | 3.510 | 28,561,454 |
| 2026-02-09 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 24,267,569 |
| 2026-02-06 | 3.430 | 3.510 | 3.430 | 3.470 | 3.470 | 23,911,736 |
| 2026-02-05 | 3.510 | 3.510 | 3.440 | 3.460 | 3.460 | 27,276,245 |
| 2026-02-04 | 3.430 | 3.510 | 3.400 | 3.510 | 3.510 | 31,343,631 |
| 2026-02-03 | 3.400 | 3.440 | 3.380 | 3.430 | 3.430 | 24,172,128 |
| 2026-02-02 | 3.500 | 3.510 | 3.360 | 3.370 | 3.370 | 36,894,679 |
| 2026-01-30 | 3.440 | 3.550 | 3.440 | 3.520 | 3.520 | 41,646,038 |
| 2026-01-29 | 3.460 | 3.540 | 3.440 | 3.470 | 3.470 | 32,595,511 |
| 2026-01-28 | 3.490 | 3.510 | 3.420 | 3.470 | 3.470 | 33,154,299 |
| 2026-01-27 | 3.460 | 3.620 | 3.410 | 3.470 | 3.470 | 43,369,750 |
| 2026-01-26 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 36,653,388 |
| 2026-01-23 | 3.510 | 3.580 | 3.470 | 3.510 | 3.510 | 33,084,610 |
| 2026-01-22 | 3.430 | 3.560 | 3.400 | 3.520 | 3.520 | 42,910,083 |
| 2026-01-21 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 34,506,982 |
| 2026-01-20 | 3.480 | 3.520 | 3.430 | 3.470 | 3.470 | 48,242,155 |
| 2026-01-19 | 3.390 | 3.510 | 3.380 | 3.470 | 3.470 | 102,636,907 |
| 2026-01-16 | 3.220 | 3.520 | 3.200 | 3.440 | 3.440 | 141,054,780 |
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.