Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.200 | 3.210 | 3.160 | 3.210 | 3.210 | 15,466,368 |
| 2025-07-21 | 3.110 | 3.210 | 3.110 | 3.200 | 3.200 | 26,318,695 |
| 2025-07-18 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 10,540,463 |
| 2025-07-17 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 14,179,165 |
| 2025-07-16 | 3.120 | 3.130 | 3.100 | 3.110 | 3.110 | 14,265,243 |
| 2025-07-15 | 3.170 | 3.180 | 3.090 | 3.110 | 3.110 | 25,560,543 |
| 2025-07-14 | 3.180 | 3.220 | 3.180 | 3.200 | 3.200 | 17,495,734 |
| 2025-07-11 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 18,340,952 |
| 2025-07-10 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 11,300,341 |
| 2025-07-09 | 3.170 | 3.200 | 3.130 | 3.160 | 3.160 | 16,321,542 |
| 2025-07-08 | 3.150 | 3.220 | 3.140 | 3.170 | 3.170 | 15,568,623 |
| 2025-07-07 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 18,415,647 |
| 2025-07-04 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 12,789,597 |
| 2025-07-03 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 9,747,139 |
| 2025-07-02 | 3.090 | 3.180 | 3.070 | 3.130 | 3.130 | 23,796,984 |
| 2025-07-01 | 3.070 | 3.090 | 3.070 | 3.090 | 3.090 | 10,494,451 |
| 2025-06-30 | 3.100 | 3.100 | 3.060 | 3.070 | 3.070 | 10,467,070 |
| 2025-06-27 | 3.090 | 3.120 | 3.080 | 3.090 | 3.090 | 11,805,684 |
| 2025-06-26 | 3.100 | 3.100 | 3.080 | 3.090 | 3.090 | 9,801,590 |
| 2025-06-25 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 16,419,492 |
| 2025-06-24 | 3.030 | 3.080 | 3.020 | 3.070 | 3.070 | 13,782,647 |
| 2025-06-23 | 3.000 | 3.050 | 2.980 | 3.040 | 3.040 | 8,783,701 |
| 2025-06-20 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 9,038,859 |
| 2025-06-19 | 3.050 | 3.050 | 2.980 | 2.990 | 2.990 | 13,180,572 |
| 2025-06-18 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 13,338,870 |
| 2025-06-17 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 9,431,371 |
| 2025-06-16 | 3.060 | 3.100 | 3.060 | 3.070 | 3.070 | 9,768,717 |
| 2025-06-13 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 13,442,437 |
| 2025-06-12 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 11,469,717 |
| 2025-06-11 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 11,566,634 |
| 2025-06-10 | 3.130 | 3.140 | 3.060 | 3.100 | 3.100 | 15,444,835 |
| 2025-06-09 | 3.140 | 3.140 | 3.100 | 3.130 | 3.130 | 7,508,489 |
| 2025-06-06 | 3.090 | 3.130 | 3.080 | 3.130 | 3.130 | 12,884,344 |
| 2025-06-05 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 11,102,433 |
| 2025-06-04 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 11,418,367 |
| 2025-06-03 | 3.070 | 3.120 | 3.050 | 3.090 | 3.090 | 13,974,007 |
| 2025-05-30 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 10,139,717 |
| 2025-05-29 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 9,768,005 |
| 2025-05-28 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 7,029,363 |
| 2025-05-27 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 13,069,636 |
| 2025-05-26 | 3.030 | 3.080 | 3.020 | 3.060 | 3.060 | 11,873,692 |
| 2025-05-23 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 11,806,851 |
| 2025-05-22 | 3.140 | 3.150 | 3.080 | 3.110 | 3.110 | 10,582,985 |
| 2025-05-21 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 10,144,873 |
| 2025-05-20 | 3.150 | 3.150 | 3.120 | 3.140 | 3.140 | 10,985,008 |
| 2025-05-19 | 3.120 | 3.160 | 3.110 | 3.130 | 3.130 | 13,887,435 |
| 2025-05-16 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 12,424,650 |
| 2025-05-15 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 12,278,585 |
| 2025-05-14 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 12,295,972 |
| 2025-05-13 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 13,531,015 |
| 2025-05-12 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 10,583,996 |
| 2025-05-09 | 3.120 | 3.120 | 3.070 | 3.080 | 3.080 | 8,137,848 |
| 2025-05-08 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 11,371,211 |
| 2025-05-07 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 16,898,739 |
| 2025-05-06 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 13,544,179 |
| 2025-04-30 | 3.040 | 3.060 | 3.000 | 3.010 | 3.010 | 10,598,223 |
| 2025-04-29 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 9,580,310 |
| 2025-04-28 | 3.090 | 3.100 | 3.020 | 3.030 | 3.030 | 12,821,100 |
| 2025-04-25 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 11,882,723 |
| 2025-04-24 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 13,406,430 |
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.