Zhejiang Grandwall Electric Science&Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.150	23.600	22.740	22.950	22.950	6,265,550
2026-07-21	22.430	23.460	20.690	23.450	23.450	12,171,213
2026-07-20	23.870	24.260	22.010	22.440	22.440	10,619,492
2026-07-17	25.700	25.880	23.430	23.560	23.560	13,286,000
2026-07-16	26.200	26.600	25.750	25.900	25.900	4,622,400
2026-07-15	26.770	27.240	26.360	26.460	26.460	4,610,367
2026-07-14	26.470	26.830	25.930	26.770	26.770	7,575,463
2026-07-13	27.860	27.860	26.300	26.570	26.570	6,304,006
2026-07-10	28.040	28.800	28.030	28.030	28.030	7,431,367
2026-07-09	28.620	28.780	27.150	28.320	28.320	9,674,674
2026-07-08	30.050	30.230	28.510	28.540	28.540	8,451,558
2026-07-07	31.840	32.320	30.000	30.230	30.230	9,120,114
2026-07-06	34.010	34.720	32.010	32.040	32.040	15,076,888
2026-07-03	38.560	38.570	33.900	34.320	34.320	25,775,121
2026-07-02	34.510	37.410	33.020	37.410	37.410	5,961,591
2026-07-01	32.300	34.930	32.090	34.010	34.010	7,591,370
2026-06-30	32.540	33.450	31.650	32.460	32.460	8,088,500
2026-06-29	33.000	34.090	31.950	32.120	32.120	8,557,260
2026-06-26	35.500	35.500	32.700	32.700	32.700	6,578,588
2026-06-25	37.230	37.880	34.610	34.670	34.670	8,929,888
2026-06-24	35.440	38.780	34.860	37.320	37.320	10,312,262
2026-06-23	36.490	37.090	35.460	35.600	35.600	8,096,228
2026-06-22	38.360	38.360	35.800	36.400	36.400	7,675,400
2026-06-18	37.210	39.510	36.610	38.360	38.360	8,210,950
2026-06-17	38.170	39.310	37.000	37.200	37.200	7,388,900
2026-06-16	37.680	38.650	36.440	38.550	38.550	6,750,000
2026-06-15	36.470	38.100	36.040	37.490	37.490	7,942,000
2026-06-12	36.950	38.000	35.790	35.790	35.790	8,089,700
2026-06-11	37.760	37.880	36.100	36.240	36.240	6,785,300
2026-06-10	39.880	39.970	36.930	37.290	37.290	13,047,503
2026-06-09	43.150	45.000	39.930	40.080	40.080	13,729,461
2026-06-08	41.490	46.380	40.800	43.150	43.150	13,756,846
2026-06-05	42.970	43.500	41.080	42.160	42.160	5,694,561
2026-06-04	44.840	44.880	41.610	42.850	42.850	9,086,726
2026-06-03	44.670	46.750	43.960	44.820	44.820	6,337,073
2026-06-02	47.010	47.440	44.780	45.720	44.520	5,432,800
2026-06-01	48.680	49.610	46.850	47.000	45.766	6,977,567
2026-05-29	50.300	51.590	48.080	48.680	47.402	6,027,305
2026-05-28	50.160	50.180	48.500	50.100	48.785	5,259,464
2026-05-27	49.990	53.670	48.010	49.900	49.900	11,485,275
2026-05-26	52.010	53.630	49.260	50.300	50.300	10,380,219
2026-05-25	58.240	58.930	52.350	53.280	53.280	10,779,882
2026-05-22	55.730	58.500	54.200	57.150	57.150	11,175,260
2026-05-21	54.630	60.600	54.040	55.600	55.600	12,214,515
2026-05-20	55.120	55.840	53.990	55.180	55.180	6,845,821
2026-05-19	57.000	59.500	56.000	56.440	56.440	9,161,033
2026-05-18	55.130	59.300	53.930	57.760	57.760	14,370,837
2026-05-15	51.770	57.810	51.770	56.600	56.600	16,167,172
2026-05-14	54.240	54.980	52.550	52.550	52.550	8,119,100
2026-05-13	54.650	55.700	53.720	54.300	54.300	11,404,456
2026-05-12	54.500	59.780	54.420	56.500	56.500	14,199,901
2026-05-11	56.670	58.500	53.500	55.800	55.800	18,933,332
2026-05-08	56.860	59.780	55.350	56.990	56.990	14,940,479
2026-05-07	53.500	57.080	52.280	55.870	55.870	14,123,765
2026-05-06	54.830	55.500	52.250	52.500	52.500	14,543,346
2026-04-30	48.500	52.360	47.800	52.360	52.360	10,192,215
2026-04-29	47.000	48.880	46.970	47.600	47.600	6,197,653
2026-04-28	48.700	49.480	47.250	48.800	48.800	8,380,466
2026-04-27	49.780	49.860	47.010	48.700	48.700	10,075,286
2026-04-24	51.320	51.780	48.500	49.800	49.800	10,066,276

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 CNY
2022-10-18	0.2000 CNY
2022-05-11	0.3000 CNY
2021-10-15	1.0000 CNY
2021-05-26	0.1000 CNY
2020-09-23	0.3000 CNY
2020-05-26	0.2800 CNY
2019-06-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.