Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 20,018,873 |
| 2025-10-21 | 3.380 | 3.410 | 3.350 | 3.390 | 3.390 | 19,119,639 |
| 2025-10-20 | 3.350 | 3.430 | 3.340 | 3.380 | 3.380 | 30,460,969 |
| 2025-10-17 | 3.360 | 3.380 | 3.310 | 3.320 | 3.320 | 32,806,026 |
| 2025-10-16 | 3.290 | 3.390 | 3.260 | 3.360 | 3.360 | 49,035,613 |
| 2025-10-15 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 22,655,496 |
| 2025-10-14 | 3.230 | 3.280 | 3.220 | 3.270 | 3.270 | 28,015,850 |
| 2025-10-13 | 3.150 | 3.240 | 3.140 | 3.230 | 3.230 | 27,727,273 |
| 2025-10-10 | 3.200 | 3.280 | 3.180 | 3.250 | 3.250 | 29,099,647 |
| 2025-10-09 | 3.200 | 3.210 | 3.170 | 3.210 | 3.210 | 22,115,768 |
| 2025-09-30 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 18,724,286 |
| 2025-09-29 | 3.180 | 3.240 | 3.120 | 3.220 | 3.220 | 25,289,210 |
| 2025-09-26 | 3.190 | 3.260 | 3.170 | 3.180 | 3.180 | 24,671,321 |
| 2025-09-25 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 26,362,981 |
| 2025-09-24 | 3.170 | 3.210 | 3.140 | 3.200 | 3.200 | 25,306,767 |
| 2025-09-23 | 3.250 | 3.250 | 3.100 | 3.160 | 3.160 | 42,409,096 |
| 2025-09-22 | 3.270 | 3.280 | 3.190 | 3.250 | 3.250 | 39,611,508 |
| 2025-09-19 | 3.380 | 3.440 | 3.230 | 3.270 | 3.270 | 58,698,621 |
| 2025-09-18 | 3.390 | 3.510 | 3.370 | 3.390 | 3.390 | 68,454,756 |
| 2025-09-17 | 3.410 | 3.450 | 3.390 | 3.410 | 3.410 | 51,465,506 |
| 2025-09-16 | 3.480 | 3.530 | 3.380 | 3.410 | 3.410 | 116,927,775 |
| 2025-09-15 | 3.150 | 3.470 | 3.140 | 3.470 | 3.470 | 125,624,653 |
| 2025-09-12 | 3.080 | 3.170 | 3.070 | 3.150 | 3.150 | 38,837,142 |
| 2025-09-11 | 3.070 | 3.090 | 3.030 | 3.090 | 3.090 | 17,198,335 |
| 2025-09-10 | 3.080 | 3.080 | 3.050 | 3.070 | 3.070 | 13,170,485 |
| 2025-09-09 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 15,875,176 |
| 2025-09-08 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 24,404,075 |
| 2025-09-05 | 3.080 | 3.090 | 3.040 | 3.080 | 3.080 | 15,709,628 |
| 2025-09-04 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 19,702,870 |
| 2025-09-03 | 3.150 | 3.160 | 3.060 | 3.070 | 3.070 | 21,107,291 |
| 2025-09-02 | 3.140 | 3.160 | 3.090 | 3.140 | 3.140 | 20,514,909 |
| 2025-09-01 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 18,040,858 |
| 2025-08-29 | 3.130 | 3.160 | 3.120 | 3.130 | 3.130 | 15,638,233 |
| 2025-08-28 | 3.140 | 3.170 | 3.070 | 3.130 | 3.130 | 25,898,811 |
| 2025-08-27 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 25,532,655 |
| 2025-08-26 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 22,414,192 |
| 2025-08-25 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 24,320,776 |
| 2025-08-22 | 3.170 | 3.180 | 3.130 | 3.170 | 3.170 | 22,534,043 |
| 2025-08-21 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 20,679,658 |
| 2025-08-20 | 3.130 | 3.170 | 3.120 | 3.170 | 3.170 | 18,561,866 |
| 2025-08-19 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 18,264,488 |
| 2025-08-18 | 3.110 | 3.140 | 3.100 | 3.130 | 3.130 | 22,672,013 |
| 2025-08-15 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 21,256,622 |
| 2025-08-14 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 19,188,980 |
| 2025-08-13 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 16,295,955 |
| 2025-08-12 | 3.190 | 3.190 | 3.150 | 3.160 | 3.160 | 15,727,998 |
| 2025-08-11 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 14,344,158 |
| 2025-08-08 | 3.160 | 3.180 | 3.140 | 3.170 | 3.170 | 17,034,140 |
| 2025-08-07 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 16,015,340 |
| 2025-08-06 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 9,912,314 |
| 2025-08-05 | 3.140 | 3.190 | 3.130 | 3.170 | 3.170 | 13,316,839 |
| 2025-08-04 | 3.140 | 3.140 | 3.110 | 3.130 | 3.130 | 11,468,814 |
| 2025-08-01 | 3.120 | 3.150 | 3.110 | 3.140 | 3.140 | 12,600,576 |
| 2025-07-31 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 20,654,309 |
| 2025-07-30 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 19,563,190 |
| 2025-07-29 | 3.270 | 3.300 | 3.160 | 3.210 | 3.210 | 29,456,034 |
| 2025-07-28 | 3.220 | 3.280 | 3.180 | 3.210 | 3.210 | 26,683,108 |
| 2025-07-25 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 14,804,042 |
| 2025-07-24 | 3.180 | 3.220 | 3.170 | 3.220 | 3.220 | 15,798,820 |
| 2025-07-23 | 3.200 | 3.240 | 3.170 | 3.180 | 3.180 | 15,741,316 |
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.