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
2026-10-21	26.350	26.350	25.050	25.150	25.150	3,572,481
2026-10-20	25.110	26.070	25.010	25.700	25.700	3,934,736
2026-10-19	24.640	25.320	24.080	25.210	25.210	4,466,176
2026-10-16	25.460	25.700	24.650	24.890	24.890	5,290,278
2026-10-15	25.620	25.770	24.950	25.030	25.030	4,848,737
2026-10-14	26.770	27.000	26.260	26.280	26.280	3,833,605
2026-10-13	26.580	27.080	25.760	26.750	26.750	5,169,300
2026-10-12	27.510	27.660	26.930	27.010	27.010	4,514,803
2026-10-09	28.010	28.400	26.160	27.460	27.460	7,974,905
2026-10-08	29.580	30.280	28.000	28.300	28.300	6,838,500
2026-09-30	29.450	29.850	28.710	29.580	29.580	6,015,624
2026-09-29	28.330	29.630	28.260	29.010	29.010	5,771,985
2026-09-28	29.580	29.700	28.000	28.380	28.380	5,273,252
2026-09-24	30.050	30.550	29.590	29.710	29.710	4,668,801
2026-09-23	30.680	30.890	30.030	30.360	30.360	4,725,589
2026-09-22	30.880	31.430	30.620	30.980	30.780	9,307,090
2026-09-21	30.600	31.220	30.410	30.890	30.691	9,247,717
2026-09-18	30.320	31.080	30.150	30.670	30.472	9,484,885
2026-09-17	29.610	30.560	29.520	30.090	29.896	6,534,081
2026-09-16	29.100	29.980	28.890	29.750	29.750	6,529,422
2026-09-15	29.810	30.350	29.160	29.160	29.160	6,702,919
2026-09-14	28.850	31.070	28.400	30.030	30.030	11,820,763
2026-09-11	28.650	29.350	28.380	28.870	28.870	8,543,338
2026-09-10	29.610	30.320	29.090	29.160	29.160	7,905,144
2026-09-09	31.000	31.000	29.770	29.920	29.920	9,422,697
2026-09-08	31.260	31.320	30.100	30.750	30.750	11,145,856
2026-09-07	29.900	32.080	29.580	31.320	31.320	18,746,390
2026-09-04	30.340	32.340	29.490	29.810	29.810	16,352,012
2026-09-03	29.960	30.780	29.580	30.150	30.150	6,949,076
2026-09-02	30.030	30.460	29.280	29.960	29.960	7,922,679
2026-09-01	31.090	31.180	29.860	30.390	30.390	11,615,895
2026-08-31	31.000	31.930	30.760	31.160	31.160	15,480,970
2026-08-28	30.240	31.660	30.180	31.340	31.340	15,380,791
2026-08-27	29.710	30.870	29.560	30.470	30.470	12,271,628
2026-08-26	30.750	31.120	29.840	29.870	29.870	11,895,737
2026-08-25	29.500	31.480	29.200	31.050	31.050	12,426,174
2026-08-24	30.360	30.500	29.450	30.200	30.200	10,714,972
2026-08-21	29.500	30.980	29.040	30.660	30.660	14,713,606
2026-08-20	28.890	30.880	28.500	29.870	29.870	16,685,517
2026-08-19	31.000	31.060	28.890	28.890	28.890	16,219,371
2026-08-18	31.500	32.330	30.410	32.100	32.100	21,407,522
2026-08-17	31.420	32.780	30.380	32.010	32.010	19,203,413
2026-08-14	32.800	33.640	31.210	32.000	32.000	27,642,111
2026-08-13	32.040	35.200	32.030	34.680	34.680	41,231,082
2026-08-12	30.000	32.050	28.810	32.050	32.050	34,242,219
2026-08-11	26.380	29.140	26.080	29.140	29.140	11,395,406
2026-08-10	26.810	26.820	26.000	26.490	26.490	5,357,290
2026-08-07	26.650	26.690	25.830	26.510	26.510	6,964,300
2026-08-06	26.340	26.880	26.030	26.570	26.570	6,021,400
2026-08-05	25.950	26.490	25.700	26.380	26.380	6,928,900
2026-08-04	25.630	26.120	25.070	25.850	25.850	7,076,700
2026-08-03	24.620	25.730	24.300	25.280	25.280	7,877,697
2026-07-31	24.200	25.100	24.200	24.500	24.500	7,251,804
2026-07-30	24.430	24.970	23.510	23.610	23.610	7,486,429
2026-07-29	24.430	24.890	24.000	24.690	24.690	7,124,700
2026-07-28	24.860	25.190	24.360	24.420	24.420	6,145,290
2026-07-27	23.090	24.900	23.010	24.860	24.860	8,107,000
2026-07-24	24.010	24.200	23.180	23.340	23.340	5,916,100
2026-07-23	22.720	24.430	22.720	24.410	24.410	8,272,413
2026-07-22	23.150	23.600	22.740	22.950	22.950	6,265,550

Page 1 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.