Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.250 | 3.260 | 3.190 | 3.200 | 3.200 | 19,193,617 |
| 2026-01-14 | 3.280 | 3.320 | 3.220 | 3.250 | 3.250 | 27,766,617 |
| 2026-01-13 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 23,053,381 |
| 2026-01-12 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 26,312,377 |
| 2026-01-09 | 3.260 | 3.280 | 3.230 | 3.270 | 3.270 | 22,181,008 |
| 2026-01-08 | 3.260 | 3.280 | 3.250 | 3.270 | 3.270 | 18,761,223 |
| 2026-01-07 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 19,338,482 |
| 2026-01-06 | 3.230 | 3.320 | 3.230 | 3.320 | 3.320 | 25,494,660 |
| 2026-01-05 | 3.280 | 3.280 | 3.230 | 3.240 | 3.240 | 24,660,865 |
| 2025-12-31 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 16,608,665 |
| 2025-12-30 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 16,556,496 |
| 2025-12-29 | 3.300 | 3.350 | 3.250 | 3.310 | 3.310 | 21,190,837 |
| 2025-12-26 | 3.350 | 3.350 | 3.270 | 3.310 | 3.310 | 29,277,700 |
| 2025-12-25 | 3.240 | 3.390 | 3.230 | 3.360 | 3.360 | 43,557,928 |
| 2025-12-24 | 3.170 | 3.270 | 3.150 | 3.260 | 3.260 | 31,726,318 |
| 2025-12-23 | 3.190 | 3.220 | 3.170 | 3.180 | 3.180 | 13,290,587 |
| 2025-12-22 | 3.210 | 3.220 | 3.190 | 3.200 | 3.200 | 12,699,779 |
| 2025-12-19 | 3.130 | 3.210 | 3.120 | 3.210 | 3.210 | 17,924,829 |
| 2025-12-18 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 12,459,843 |
| 2025-12-17 | 3.090 | 3.140 | 3.070 | 3.120 | 3.120 | 17,026,186 |
| 2025-12-16 | 3.090 | 3.120 | 3.070 | 3.090 | 3.090 | 13,575,900 |
| 2025-12-15 | 3.090 | 3.130 | 3.060 | 3.110 | 3.110 | 15,771,681 |
| 2025-12-12 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 17,236,700 |
| 2025-12-11 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 19,125,768 |
| 2025-12-10 | 3.200 | 3.220 | 3.170 | 3.200 | 3.200 | 14,501,880 |
| 2025-12-09 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 16,763,924 |
| 2025-12-08 | 3.250 | 3.280 | 3.230 | 3.240 | 3.240 | 13,782,156 |
| 2025-12-05 | 3.220 | 3.260 | 3.200 | 3.250 | 3.250 | 15,662,069 |
| 2025-12-04 | 3.260 | 3.270 | 3.210 | 3.210 | 3.210 | 15,986,772 |
| 2025-12-03 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 13,083,900 |
| 2025-12-02 | 3.250 | 3.300 | 3.200 | 3.290 | 3.290 | 18,831,783 |
| 2025-12-01 | 3.240 | 3.280 | 3.240 | 3.240 | 3.240 | 14,307,453 |
| 2025-11-28 | 3.200 | 3.260 | 3.180 | 3.260 | 3.260 | 17,242,607 |
| 2025-11-27 | 3.200 | 3.230 | 3.180 | 3.210 | 3.210 | 15,200,605 |
| 2025-11-26 | 3.190 | 3.220 | 3.180 | 3.190 | 3.190 | 14,924,156 |
| 2025-11-25 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 14,572,771 |
| 2025-11-24 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 20,516,584 |
| 2025-11-21 | 3.310 | 3.320 | 3.140 | 3.150 | 3.150 | 36,512,323 |
| 2025-11-20 | 3.350 | 3.360 | 3.300 | 3.310 | 3.310 | 13,631,709 |
| 2025-11-19 | 3.380 | 3.400 | 3.310 | 3.330 | 3.330 | 15,192,750 |
| 2025-11-18 | 3.440 | 3.450 | 3.340 | 3.360 | 3.360 | 25,547,918 |
| 2025-11-17 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 20,947,777 |
| 2025-11-14 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 21,040,922 |
| 2025-11-13 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 17,039,456 |
| 2025-11-12 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 17,860,625 |
| 2025-11-11 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 22,525,225 |
| 2025-11-10 | 3.380 | 3.450 | 3.360 | 3.420 | 3.420 | 27,826,919 |
| 2025-11-07 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 21,370,234 |
| 2025-11-06 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 15,465,632 |
| 2025-11-05 | 3.300 | 3.350 | 3.260 | 3.330 | 3.330 | 17,707,069 |
| 2025-11-04 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 11,952,550 |
| 2025-11-03 | 3.260 | 3.290 | 3.260 | 3.290 | 3.290 | 13,421,426 |
| 2025-10-31 | 3.250 | 3.290 | 3.240 | 3.250 | 3.250 | 15,511,679 |
| 2025-10-30 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 15,653,087 |
| 2025-10-29 | 3.310 | 3.320 | 3.280 | 3.310 | 3.310 | 9,419,833 |
| 2025-10-28 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 12,483,040 |
| 2025-10-27 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 20,642,089 |
| 2025-10-24 | 3.420 | 3.420 | 3.330 | 3.340 | 3.340 | 20,223,800 |
| 2025-10-23 | 3.380 | 3.420 | 3.350 | 3.420 | 3.420 | 21,329,157 |
| 2025-10-22 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 20,018,873 |
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.