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
2026-04-22	48.940	54.250	48.940	51.750	51.750	13,802,104
2026-04-21	50.000	51.610	48.670	51.400	51.400	14,090,037
2026-04-20	51.700	52.680	49.800	50.710	50.710	17,275,206
2026-04-17	52.000	52.960	49.500	51.670	51.670	24,000,628
2026-04-16	46.100	50.600	46.100	50.600	50.600	11,308,609
2026-04-15	43.000	46.170	41.290	46.000	46.000	21,013,143
2026-04-14	40.820	43.590	40.640	42.880	42.880	21,581,087
2026-04-13	36.740	40.870	36.370	40.870	40.870	14,061,414
2026-04-10	36.510	37.680	35.660	37.150	37.150	13,869,643
2026-04-09	35.300	37.150	34.880	36.480	36.480	14,378,067
2026-04-08	34.890	36.960	34.220	36.130	36.130	16,657,858
2026-04-07	33.500	36.350	33.500	34.050	34.050	14,267,456
2026-04-03	31.780	34.100	31.500	33.850	33.850	16,692,269
2026-04-02	32.230	32.350	31.360	31.810	31.810	8,610,280
2026-04-01	31.900	33.320	31.080	32.550	32.550	14,781,700
2026-03-31	33.000	33.050	31.310	31.310	31.310	11,807,236
2026-03-30	30.080	32.890	29.110	32.890	32.890	13,402,152
2026-03-27	28.670	30.380	28.300	29.900	29.900	9,088,803
2026-03-26	30.890	30.890	29.000	29.290	29.290	8,981,411
2026-03-25	30.700	31.250	30.130	31.040	31.040	8,648,700
2026-03-24	30.600	30.970	29.600	30.620	30.620	9,162,752
2026-03-23	31.550	32.060	29.580	29.810	29.810	13,766,435
2026-03-20	33.700	34.160	32.000	32.010	32.010	14,685,559
2026-03-19	32.790	35.300	32.670	33.370	33.370	32,118,828
2026-03-18	30.400	33.140	30.160	33.140	33.140	19,222,884
2026-03-17	34.070	34.160	30.000	30.130	30.130	21,504,296
2026-03-16	32.460	34.840	32.460	32.850	32.850	26,218,877
2026-03-13	33.830	33.990	31.650	31.670	31.670	12,806,719
2026-03-12	35.260	35.260	33.510	34.100	34.100	11,827,682
2026-03-11	34.400	35.100	34.010	34.870	34.870	13,707,510
2026-03-10	33.710	35.070	33.310	34.530	34.530	13,137,910
2026-03-09	32.500	33.840	32.360	33.220	33.220	10,815,409
2026-03-06	34.250	34.750	33.600	34.390	34.390	11,669,770
2026-03-05	34.090	35.610	34.060	34.330	34.330	14,847,958
2026-03-04	32.950	34.550	32.780	34.020	34.020	17,527,736
2026-03-03	33.700	35.350	33.180	33.440	33.440	30,317,305
2026-03-02	30.100	33.700	30.070	33.700	33.700	18,881,666
2026-02-27	27.610	30.640	27.610	30.640	30.640	16,697,114
2026-02-26	27.390	27.950	27.310	27.850	27.850	3,761,589
2026-02-25	27.520	27.520	27.250	27.410	27.410	2,840,478
2026-02-24	26.800	27.580	26.770	27.520	27.520	4,052,678
2026-02-13	26.880	26.950	26.650	26.670	26.670	2,143,600
2026-02-12	26.910	27.080	26.580	26.990	26.990	2,263,645
2026-02-11	26.710	27.060	26.630	26.910	26.910	2,317,800
2026-02-10	26.770	26.870	26.670	26.700	26.700	1,951,300
2026-02-09	26.550	26.940	26.450	26.800	26.800	2,765,506
2026-02-06	25.790	26.600	25.750	26.340	26.340	3,034,063
2026-02-05	26.500	26.540	25.980	26.030	26.030	2,528,223
2026-02-04	26.310	26.760	26.250	26.500	26.500	2,840,804
2026-02-03	26.300	26.350	26.030	26.310	26.310	3,315,050
2026-02-02	25.680	26.590	25.680	26.110	26.110	6,227,104
2026-01-30	26.050	26.060	25.270	25.860	25.860	5,160,524
2026-01-29	26.620	26.760	25.880	26.080	26.080	6,167,845
2026-01-28	27.330	27.370	26.680	26.790	26.790	4,432,951
2026-01-27	27.610	27.790	26.730	27.280	27.280	6,107,027
2026-01-26	28.500	28.550	27.500	27.900	27.900	5,982,734
2026-01-23	27.940	28.630	27.890	28.490	28.490	7,031,359
2026-01-22	28.200	28.460	27.840	27.940	27.940	5,293,500
2026-01-21	28.230	28.380	27.900	28.200	28.200	5,901,900
2026-01-20	28.990	28.990	28.140	28.450	28.450	8,334,733

← NewerPage 3 of 5 · 243 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.