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
2026-01-20	28.990	28.990	28.140	28.450	28.450	8,334,733
2026-01-19	28.180	29.560	28.180	29.060	29.060	15,473,064
2026-01-16	27.200	28.480	27.200	28.230	28.230	13,386,077
2026-01-15	26.450	26.850	26.310	26.770	26.770	3,700,633
2026-01-14	26.890	27.050	26.180	26.480	26.480	6,557,884
2026-01-13	27.360	27.400	26.580	26.800	26.800	6,231,402
2026-01-12	26.900	27.690	26.780	27.360	27.360	7,243,352
2026-01-09	26.760	27.350	26.670	27.170	27.170	4,775,371
2026-01-08	27.020	27.090	26.720	26.750	26.750	4,157,700
2026-01-07	26.720	27.360	26.650	27.020	27.020	4,501,100
2026-01-06	26.800	27.040	26.670	26.810	26.810	3,950,809
2026-01-05	27.050	27.160	26.710	26.790	26.790	5,683,416
2025-12-31	27.290	27.360	26.960	27.200	27.200	3,371,614
2025-12-30	27.150	27.550	26.880	27.290	27.290	4,060,071
2025-12-29	26.880	27.460	26.650	27.240	27.240	6,621,195
2025-12-26	26.970	27.180	26.600	26.770	26.770	3,486,680
2025-12-25	26.800	27.130	26.700	26.980	26.980	3,680,910
2025-12-24	26.090	26.910	25.840	26.800	26.800	4,293,290
2025-12-23	26.320	26.480	25.980	26.090	26.090	2,547,000
2025-12-22	26.240	26.730	26.060	26.500	26.500	3,526,346
2025-12-19	26.590	26.690	26.240	26.280	26.280	3,983,100
2025-12-18	26.600	27.200	26.550	26.600	26.600	5,287,500
2025-12-17	26.360	26.950	26.360	26.880	26.880	5,606,756
2025-12-16	26.290	26.750	26.030	26.540	26.540	6,177,008
2025-12-15	25.340	26.990	25.200	26.430	26.430	8,832,318
2025-12-12	24.720	25.520	24.720	25.200	25.200	4,482,243
2025-12-11	25.080	25.140	24.700	24.720	24.720	3,014,296
2025-12-10	25.520	25.680	24.660	24.980	24.980	5,785,807
2025-12-09	25.870	26.160	25.690	25.690	25.690	2,213,580
2025-12-08	26.300	26.310	25.770	25.810	25.810	3,497,137
2025-12-05	26.140	26.230	25.850	26.110	26.110	1,909,680
2025-12-04	26.340	26.540	25.850	26.020	26.020	2,264,332
2025-12-03	26.300	26.590	26.180	26.340	26.340	2,155,944
2025-12-02	26.520	26.580	26.210	26.380	26.380	2,771,700
2025-12-01	26.570	26.970	26.410	26.450	26.450	5,593,002
2025-11-28	25.630	26.660	25.400	26.570	26.570	7,409,863
2025-11-27	25.200	25.860	25.190	25.600	25.600	4,050,500
2025-11-26	25.850	25.860	25.130	25.130	25.130	4,981,555
2025-11-25	24.120	26.170	24.120	25.980	25.980	10,077,907
2025-11-24	23.780	24.280	23.560	24.040	24.040	2,824,355
2025-11-21	24.680	24.740	23.280	23.610	23.610	5,955,300
2025-11-20	24.840	25.000	24.650	24.850	24.850	2,819,700
2025-11-19	25.200	25.230	24.600	24.660	24.660	2,901,300
2025-11-18	25.520	25.610	25.110	25.120	25.120	3,368,300
2025-11-17	25.490	25.920	25.350	25.650	25.650	2,637,300
2025-11-14	25.560	25.780	25.460	25.630	25.630	2,771,500
2025-11-13	25.610	25.870	25.420	25.580	25.580	3,546,771
2025-11-12	26.030	26.130	25.400	25.500	25.500	4,478,969
2025-11-11	26.810	27.090	25.960	26.030	26.030	7,262,861
2025-11-10	26.300	26.850	26.000	26.800	26.800	9,336,355
2025-11-07	26.530	26.530	26.530	26.530	26.530	0
2025-11-06	26.530	26.530	26.530	26.530	26.530	0
2025-11-05	26.530	26.530	26.530	26.530	26.530	0
2025-11-04	26.530	26.530	26.530	26.530	26.530	0
2025-11-03	26.530	26.530	26.530	26.530	26.530	0
2025-10-31	26.610	26.810	26.520	26.530	26.530	3,769,900
2025-10-30	27.200	27.320	26.560	26.610	26.610	6,220,425
2025-10-29	27.020	27.460	27.010	27.320	27.320	5,824,300
2025-10-28	26.640	27.170	26.580	27.160	27.160	6,956,102
2025-10-27	26.700	26.930	26.410	26.860	26.860	7,398,764

← NewerPage 4 of 5 · 244 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.