Guangdong Guanhao High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 14,855,900 |
| 2025-04-22 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 19,825,260 |
| 2025-04-21 | 3.070 | 3.160 | 3.060 | 3.140 | 3.140 | 19,041,124 |
| 2025-04-18 | 3.120 | 3.120 | 3.040 | 3.070 | 3.070 | 13,793,400 |
| 2025-04-17 | 3.040 | 3.160 | 3.030 | 3.120 | 3.120 | 21,916,329 |
| 2025-04-16 | 3.110 | 3.120 | 3.030 | 3.060 | 3.060 | 28,257,271 |
| 2025-04-15 | 3.250 | 3.270 | 3.110 | 3.150 | 3.150 | 51,157,159 |
| 2025-04-14 | 3.300 | 3.360 | 3.290 | 3.340 | 3.340 | 19,168,073 |
| 2025-04-11 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 20,038,272 |
| 2025-04-10 | 3.280 | 3.450 | 3.260 | 3.370 | 3.370 | 30,502,003 |
| 2025-04-09 | 3.110 | 3.420 | 3.040 | 3.310 | 3.310 | 36,130,942 |
| 2025-04-08 | 3.100 | 3.150 | 3.040 | 3.110 | 3.110 | 23,643,199 |
| 2025-04-07 | 3.200 | 3.280 | 3.090 | 3.090 | 3.090 | 21,088,569 |
| 2025-04-03 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 13,129,405 |
| 2025-04-02 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 10,079,809 |
| 2025-04-01 | 3.340 | 3.440 | 3.340 | 3.430 | 3.430 | 19,278,940 |
| 2025-03-31 | 3.400 | 3.420 | 3.300 | 3.340 | 3.340 | 15,035,075 |
| 2025-03-28 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 13,615,804 |
| 2025-03-27 | 3.470 | 3.480 | 3.400 | 3.440 | 3.440 | 14,590,500 |
| 2025-03-26 | 3.440 | 3.470 | 3.420 | 3.470 | 3.470 | 15,632,420 |
| 2025-03-25 | 3.370 | 3.440 | 3.350 | 3.440 | 3.440 | 19,342,761 |
| 2025-03-24 | 3.420 | 3.430 | 3.320 | 3.370 | 3.370 | 15,749,321 |
| 2025-03-21 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 21,910,252 |
| 2025-03-20 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 13,243,804 |
| 2025-03-19 | 3.420 | 3.460 | 3.370 | 3.390 | 3.390 | 17,065,505 |
| 2025-03-18 | 3.380 | 3.550 | 3.330 | 3.420 | 3.420 | 33,754,047 |
| 2025-03-17 | 3.320 | 3.420 | 3.310 | 3.370 | 3.370 | 25,141,601 |
| 2025-03-14 | 3.240 | 3.300 | 3.230 | 3.290 | 3.290 | 18,896,684 |
| 2025-03-13 | 3.280 | 3.290 | 3.200 | 3.240 | 3.240 | 14,819,722 |
| 2025-03-12 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 19,740,713 |
| 2025-03-11 | 3.260 | 3.350 | 3.250 | 3.290 | 3.290 | 29,522,773 |
| 2025-03-10 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 18,529,666 |
| 2025-03-07 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 17,400,042 |
| 2025-03-06 | 3.170 | 3.210 | 3.140 | 3.200 | 3.200 | 15,047,913 |
| 2025-03-05 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 9,607,882 |
| 2025-03-04 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 9,160,333 |
| 2025-03-03 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 11,968,649 |
| 2025-02-28 | 3.220 | 3.230 | 3.130 | 3.150 | 3.150 | 15,522,517 |
| 2025-02-27 | 3.220 | 3.250 | 3.170 | 3.230 | 3.230 | 18,175,689 |
| 2025-02-26 | 3.170 | 3.270 | 3.160 | 3.220 | 3.220 | 20,671,090 |
| 2025-02-25 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 13,274,008 |
| 2025-02-24 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 17,577,224 |
| 2025-02-21 | 3.250 | 3.290 | 3.190 | 3.210 | 3.210 | 21,594,110 |
| 2025-02-20 | 3.200 | 3.240 | 3.170 | 3.190 | 3.190 | 11,562,337 |
| 2025-02-19 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 11,812,862 |
| 2025-02-18 | 3.260 | 3.260 | 3.170 | 3.180 | 3.180 | 12,765,968 |
| 2025-02-17 | 3.230 | 3.290 | 3.210 | 3.280 | 3.280 | 14,963,544 |
| 2025-02-14 | 3.270 | 3.270 | 3.210 | 3.220 | 3.220 | 11,095,759 |
| 2025-02-13 | 3.290 | 3.300 | 3.250 | 3.250 | 3.250 | 12,085,229 |
| 2025-02-12 | 3.270 | 3.300 | 3.250 | 3.290 | 3.290 | 15,337,864 |
| 2025-02-11 | 3.260 | 3.280 | 3.220 | 3.270 | 3.270 | 15,549,306 |
| 2025-02-10 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 16,115,394 |
| 2025-02-07 | 3.240 | 3.280 | 3.210 | 3.240 | 3.240 | 18,977,897 |
| 2025-02-06 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 13,082,438 |
| 2025-02-05 | 3.190 | 3.250 | 3.180 | 3.230 | 3.230 | 11,767,123 |
| 2025-01-27 | 3.150 | 3.240 | 3.150 | 3.190 | 3.190 | 15,757,794 |
| 2025-01-24 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 11,458,531 |
| 2025-01-23 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 11,271,913 |
| 2025-01-22 | 3.190 | 3.210 | 3.140 | 3.180 | 3.180 | 13,858,742 |
| 2025-01-21 | 3.170 | 3.280 | 3.150 | 3.210 | 3.210 | 29,979,717 |
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.