Guangdong Guanhao High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.120	3.230	3.120	3.230	3.230	14,306,792
2024-10-24	3.130	3.150	3.100	3.140	3.140	11,150,118
2024-10-23	3.090	3.160	3.060	3.130	3.130	17,059,159
2024-10-22	3.000	3.090	3.000	3.090	3.090	12,689,112
2024-10-21	3.030	3.060	2.990	3.020	3.020	15,617,278
2024-10-18	2.970	3.050	2.920	3.020	3.020	20,159,579
2024-10-17	3.010	3.040	2.960	2.970	2.970	11,443,083
2024-10-16	2.980	3.060	2.960	3.000	3.000	11,945,430
2024-10-15	3.090	3.100	3.000	3.000	3.000	13,459,743
2024-10-14	3.080	3.140	3.060	3.100	3.100	13,162,465
2024-10-11	3.180	3.180	3.040	3.080	3.080	11,466,587
2024-10-10	3.100	3.240	3.100	3.180	3.180	19,017,606
2024-10-09	3.300	3.300	3.070	3.090	3.090	27,830,650
2024-10-08	3.510	3.510	3.210	3.370	3.370	38,830,093
2024-09-30	3.040	3.240	2.970	3.190	3.190	33,772,178
2024-09-27	2.930	2.970	2.910	2.960	2.960	9,687,496
2024-09-26	2.820	2.900	2.780	2.900	2.900	10,802,272
2024-09-25	2.790	2.870	2.770	2.790	2.790	11,614,243
2024-09-24	2.660	2.760	2.660	2.750	2.750	9,791,577
2024-09-23	2.640	2.660	2.620	2.660	2.660	4,802,091
2024-09-20	2.650	2.650	2.610	2.630	2.630	4,533,297
2024-09-19	2.590	2.660	2.570	2.650	2.650	6,785,488
2024-09-18	2.570	2.580	2.520	2.570	2.570	5,984,287
2024-09-13	2.580	2.590	2.550	2.560	2.560	5,799,344
2024-09-12	2.540	2.580	2.530	2.560	2.560	5,512,032
2024-09-11	2.540	2.560	2.520	2.530	2.530	5,197,321
2024-09-10	2.550	2.580	2.510	2.550	2.550	6,852,536
2024-09-09	2.570	2.600	2.550	2.560	2.560	6,548,500
2024-09-06	2.610	2.620	2.560	2.580	2.580	6,470,200
2024-09-05	2.610	2.640	2.600	2.630	2.630	5,051,301
2024-09-04	2.670	2.680	2.600	2.620	2.620	7,092,502
2024-09-03	2.650	2.700	2.640	2.670	2.670	4,577,649
2024-09-02	2.690	2.730	2.640	2.650	2.650	6,436,106
2024-08-30	2.630	2.720	2.620	2.700	2.700	8,165,640
2024-08-29	2.590	2.640	2.580	2.640	2.640	5,280,373
2024-08-28	2.590	2.640	2.570	2.590	2.590	4,465,795
2024-08-27	2.620	2.630	2.580	2.590	2.590	5,546,222
2024-08-26	2.560	2.620	2.550	2.620	2.620	6,705,063
2024-08-23	2.580	2.580	2.520	2.550	2.550	5,456,160
2024-08-22	2.610	2.640	2.570	2.570	2.570	6,326,742
2024-08-21	2.650	2.690	2.600	2.610	2.610	9,687,786
2024-08-20	2.710	2.720	2.640	2.670	2.670	7,131,324
2024-08-19	2.710	2.730	2.690	2.700	2.700	3,772,000
2024-08-16	2.730	2.740	2.700	2.710	2.710	4,802,437
2024-08-15	2.710	2.760	2.700	2.730	2.730	6,912,135
2024-08-14	2.750	2.760	2.710	2.720	2.720	4,430,603
2024-08-13	2.740	2.770	2.710	2.750	2.750	5,279,900
2024-08-12	2.750	2.780	2.710	2.740	2.740	5,528,648
2024-08-09	2.770	2.800	2.730	2.760	2.760	6,178,230
2024-08-08	2.770	2.800	2.730	2.780	2.780	6,149,198
2024-08-07	2.810	2.820	2.750	2.770	2.770	5,268,200
2024-08-06	2.750	2.820	2.750	2.800	2.800	7,352,303
2024-08-05	2.770	2.810	2.730	2.730	2.730	10,572,600
2024-08-02	2.770	2.800	2.740	2.760	2.760	7,358,946
2024-08-01	2.800	2.830	2.770	2.780	2.780	8,684,059
2024-07-31	2.750	2.800	2.740	2.800	2.800	8,065,688
2024-07-30	2.690	2.750	2.670	2.750	2.750	9,668,300
2024-07-29	2.620	2.700	2.620	2.690	2.690	9,870,847
2024-07-26	2.590	2.630	2.570	2.620	2.620	8,722,918
2024-07-25	2.530	2.580	2.500	2.570	2.570	7,842,214

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.