Guangdong Guanghua Sci-Tech Co., Ltd. (002741.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:35PM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 10.78 | 11.54 | 11.05 | 11.22 | 11.22 | 6,094,100 |
| 22 May 2024 | 11.38 | 11.70 | 11.02 | 11.41 | 11.41 | 10,991,917 |
| 21 May 2024 | 11.20 | 11.55 | 11.07 | 11.09 | 11.09 | 8,448,792 |
| 20 May 2024 | 11.10 | 11.30 | 11.00 | 11.05 | 11.05 | 5,680,100 |
| 17 May 2024 | 10.78 | 11.25 | 10.68 | 11.20 | 11.20 | 5,569,092 |
| 16 May 2024 | 10.70 | 10.94 | 10.70 | 10.79 | 10.79 | 4,115,000 |
| 15 May 2024 | 10.66 | 10.82 | 10.52 | 10.70 | 10.70 | 2,564,160 |
| 14 May 2024 | 10.77 | 10.97 | 10.63 | 10.68 | 10.68 | 3,032,888 |
| 13 May 2024 | 11.11 | 11.11 | 10.68 | 10.72 | 10.72 | 4,483,280 |
| 10 May 2024 | 11.45 | 11.45 | 11.03 | 11.11 | 11.11 | 5,150,900 |
| 09 May 2024 | 11.12 | 11.46 | 11.12 | 11.38 | 11.38 | 6,484,000 |
| 08 May 2024 | 11.41 | 11.42 | 11.08 | 11.09 | 11.09 | 10,525,842 |
| 07 May 2024 | 11.25 | 11.85 | 11.07 | 11.75 | 11.75 | 10,919,401 |
| 06 May 2024 | 11.02 | 11.28 | 11.02 | 11.19 | 11.19 | 4,905,585 |
| 30 Apr 2024 | 11.28 | 11.46 | 10.99 | 11.01 | 11.01 | 6,437,100 |
| 29 Apr 2024 | 10.78 | 11.42 | 10.68 | 11.28 | 11.28 | 11,791,529 |
| 26 Apr 2024 | 10.40 | 10.52 | 10.19 | 10.48 | 10.48 | 3,938,688 |
| 25 Apr 2024 | 10.20 | 10.45 | 10.14 | 10.32 | 10.32 | 3,246,300 |
| 24 Apr 2024 | 10.11 | 10.26 | 10.03 | 10.22 | 10.22 | 2,596,801 |
| 23 Apr 2024 | 9.95 | 10.25 | 9.95 | 10.10 | 10.10 | 2,906,301 |
| 22 Apr 2024 | 10.10 | 10.30 | 9.81 | 10.00 | 10.00 | 2,539,700 |
| 19 Apr 2024 | 10.15 | 10.38 | 10.06 | 10.14 | 10.14 | 3,174,989 |
| 18 Apr 2024 | 10.58 | 10.58 | 10.12 | 10.33 | 10.33 | 4,002,000 |
| 17 Apr 2024 | 10.00 | 10.50 | 9.73 | 10.49 | 10.49 | 5,933,237 |
| 16 Apr 2024 | 10.28 | 10.40 | 9.63 | 9.65 | 9.65 | 6,733,543 |
| 15 Apr 2024 | 10.89 | 11.08 | 10.21 | 10.36 | 10.36 | 8,883,506 |
| 12 Apr 2024 | 11.34 | 11.80 | 11.13 | 11.33 | 11.33 | 7,355,164 |
| 11 Apr 2024 | 11.40 | 11.54 | 11.24 | 11.34 | 11.34 | 3,417,794 |
| 10 Apr 2024 | 11.87 | 11.88 | 11.36 | 11.44 | 11.44 | 3,634,001 |
| 09 Apr 2024 | 11.38 | 11.89 | 11.26 | 11.88 | 11.88 | 5,219,501 |
| 08 Apr 2024 | 11.91 | 11.99 | 11.38 | 11.39 | 11.39 | 4,835,603 |
| 03 Apr 2024 | 12.10 | 12.16 | 11.81 | 11.90 | 11.90 | 4,249,780 |
| 02 Apr 2024 | 11.79 | 12.13 | 11.71 | 12.07 | 12.07 | 5,982,614 |
| 01 Apr 2024 | 11.78 | 11.93 | 11.60 | 11.84 | 11.84 | 5,108,094 |
| 29 Mar 2024 | 11.35 | 11.54 | 11.30 | 11.57 | 11.57 | 1,493,800 |
| 28 Mar 2024 | 10.97 | 11.47 | 10.90 | 11.36 | 11.36 | 4,656,190 |
| 27 Mar 2024 | 11.76 | 11.86 | 11.01 | 11.03 | 11.03 | 5,299,994 |
| 26 Mar 2024 | 11.61 | 11.85 | 11.38 | 11.76 | 11.76 | 5,134,296 |
| 25 Mar 2024 | 12.06 | 12.18 | 11.66 | 11.67 | 11.67 | 7,198,183 |
| 22 Mar 2024 | 12.69 | 12.74 | 12.23 | 12.25 | 12.25 | 7,120,407 |
| 21 Mar 2024 | 12.68 | 12.77 | 12.55 | 12.71 | 12.71 | 6,959,751 |
| 20 Mar 2024 | 12.60 | 12.78 | 12.53 | 12.70 | 12.70 | 6,665,016 |
| 19 Mar 2024 | 12.76 | 12.76 | 12.57 | 12.66 | 12.66 | 7,269,100 |
| 18 Mar 2024 | 12.58 | 12.90 | 12.50 | 12.80 | 12.80 | 11,215,896 |
| 15 Mar 2024 | 12.41 | 12.76 | 12.36 | 12.58 | 12.58 | 8,514,000 |
| 14 Mar 2024 | 12.41 | 12.55 | 12.19 | 12.55 | 12.55 | 8,289,222 |
| 13 Mar 2024 | 12.50 | 12.65 | 12.34 | 12.58 | 12.58 | 11,994,738 |
| 12 Mar 2024 | 12.87 | 13.10 | 12.47 | 12.54 | 12.54 | 26,807,256 |
| 11 Mar 2024 | 12.06 | 13.35 | 12.06 | 13.35 | 13.35 | 29,825,727 |
| 08 Mar 2024 | 12.00 | 12.20 | 11.78 | 12.14 | 12.14 | 3,757,262 |
| 07 Mar 2024 | 12.59 | 12.67 | 12.05 | 12.07 | 12.07 | 4,188,935 |
| 06 Mar 2024 | 12.20 | 12.56 | 11.77 | 12.32 | 12.32 | 5,610,612 |
| 05 Mar 2024 | 12.73 | 12.73 | 12.09 | 12.23 | 12.23 | 9,206,467 |
| 04 Mar 2024 | 14.00 | 14.39 | 12.55 | 12.86 | 12.86 | 20,794,548 |
| 01 Mar 2024 | 12.80 | 13.41 | 12.80 | 13.41 | 13.41 | 4,093,466 |
| 29 Feb 2024 | 11.37 | 12.40 | 11.37 | 12.19 | 12.19 | 3,291,232 |
| 28 Feb 2024 | 12.36 | 12.59 | 11.62 | 11.68 | 11.68 | 4,489,218 |
| 27 Feb 2024 | 12.16 | 12.36 | 11.98 | 12.36 | 12.36 | 3,680,909 |
| 26 Feb 2024 | 12.40 | 12.47 | 11.92 | 12.22 | 12.22 | 4,110,276 |
| 23 Feb 2024 | 11.80 | 11.89 | 11.55 | 11.87 | 11.87 | 3,185,886 |
| 22 Feb 2024 | 11.53 | 11.68 | 11.41 | 11.61 | 11.61 | 2,583,696 |
| 21 Feb 2024 | 11.30 | 11.95 | 11.25 | 11.50 | 11.50 | 4,504,800 |
| 20 Feb 2024 | 11.74 | 11.78 | 11.24 | 11.46 | 11.46 | 4,238,600 |
| 19 Feb 2024 | 12.69 | 12.69 | 11.42 | 11.75 | 11.75 | 7,801,342 |
| 08 Feb 2024 | 10.95 | 11.76 | 10.37 | 11.76 | 11.76 | 6,882,763 |
| 07 Feb 2024 | 9.72 | 10.69 | 9.58 | 10.69 | 10.69 | 4,536,074 |
| 06 Feb 2024 | 9.39 | 9.90 | 9.00 | 9.72 | 9.72 | 5,761,233 |
| 05 Feb 2024 | 10.44 | 10.45 | 9.60 | 9.60 | 9.60 | 5,997,857 |
| 02 Feb 2024 | 10.80 | 10.92 | 9.95 | 10.67 | 10.67 | 5,014,740 |
| 01 Feb 2024 | 10.87 | 11.10 | 10.70 | 10.79 | 10.79 | 3,370,743 |
| 31 Jan 2024 | 11.67 | 11.73 | 10.78 | 11.00 | 11.00 | 5,228,414 |
| 30 Jan 2024 | 12.02 | 12.06 | 11.40 | 11.42 | 11.42 | 2,679,921 |
| 29 Jan 2024 | 12.45 | 12.58 | 12.03 | 12.06 | 12.06 | 1,983,665 |
| 26 Jan 2024 | 12.48 | 12.66 | 12.44 | 12.49 | 12.49 | 2,052,500 |
| 25 Jan 2024 | 12.11 | 12.54 | 12.00 | 12.49 | 12.49 | 2,760,804 |
| 24 Jan 2024 | 12.17 | 12.17 | 11.60 | 12.10 | 12.10 | 3,790,500 |
| 23 Jan 2024 | 12.12 | 12.20 | 11.79 | 12.00 | 12.00 | 3,994,390 |
| 22 Jan 2024 | 12.91 | 12.98 | 12.05 | 12.07 | 12.07 | 4,818,773 |
| 19 Jan 2024 | 13.22 | 13.60 | 12.91 | 13.07 | 13.07 | 3,082,671 |
| 18 Jan 2024 | 13.29 | 13.29 | 12.75 | 13.10 | 13.10 | 4,101,304 |
| 17 Jan 2024 | 13.68 | 13.68 | 13.16 | 13.19 | 13.19 | 2,157,342 |
| 16 Jan 2024 | 13.66 | 13.83 | 13.46 | 13.66 | 13.66 | 1,838,100 |
| 15 Jan 2024 | 13.79 | 13.79 | 13.50 | 13.66 | 13.66 | 1,761,700 |
| 12 Jan 2024 | 13.77 | 13.94 | 13.63 | 13.71 | 13.71 | 1,465,156 |
| 11 Jan 2024 | 13.51 | 13.89 | 13.37 | 13.77 | 13.77 | 2,649,229 |
| 10 Jan 2024 | 13.59 | 13.85 | 13.41 | 13.53 | 13.53 | 2,381,452 |
| 09 Jan 2024 | 13.60 | 13.79 | 13.45 | 13.57 | 13.57 | 2,361,600 |
| 08 Jan 2024 | 14.01 | 14.09 | 13.58 | 13.60 | 13.60 | 2,704,901 |
| 05 Jan 2024 | 14.35 | 14.48 | 13.97 | 14.03 | 14.03 | 2,040,161 |
| 04 Jan 2024 | 14.56 | 14.56 | 14.24 | 14.34 | 14.34 | 1,733,753 |
| 03 Jan 2024 | 14.70 | 14.79 | 14.43 | 14.56 | 14.56 | 2,157,000 |
| 02 Jan 2024 | 14.88 | 14.88 | 14.66 | 14.70 | 14.70 | 1,507,100 |
| 29 Dec 2023 | 14.59 | 14.90 | 14.55 | 14.87 | 14.87 | 2,298,071 |
| 28 Dec 2023 | 14.02 | 14.68 | 13.97 | 14.61 | 14.61 | 2,631,529 |
| 27 Dec 2023 | 14.01 | 14.10 | 13.88 | 14.05 | 14.05 | 1,293,300 |
| 26 Dec 2023 | 14.01 | 14.13 | 13.88 | 14.01 | 14.01 | 1,547,100 |
| 25 Dec 2023 | 14.15 | 14.24 | 13.97 | 14.08 | 14.08 | 1,620,400 |
| 22 Dec 2023 | 14.18 | 14.39 | 13.97 | 14.15 | 14.15 | 1,799,944 |
| 21 Dec 2023 | 14.02 | 14.27 | 13.81 | 14.15 | 14.15 | 2,020,518 |
| 20 Dec 2023 | 14.32 | 14.32 | 14.01 | 14.01 | 14.01 | 1,691,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.