GDH Supertime Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.290 | 9.570 | 9.290 | 9.450 | 8.974 | 4,318,184 |
| 2024-07-25 | 9.130 | 9.360 | 9.120 | 9.290 | 8.822 | 4,297,000 |
| 2024-07-24 | 9.350 | 9.440 | 9.190 | 9.200 | 8.737 | 5,254,300 |
| 2024-07-23 | 9.580 | 9.680 | 9.400 | 9.400 | 8.927 | 4,442,439 |
| 2024-07-22 | 9.750 | 9.800 | 9.590 | 9.650 | 9.164 | 4,490,901 |
| 2024-07-19 | 9.780 | 9.850 | 9.650 | 9.770 | 9.278 | 4,470,500 |
| 2024-07-18 | 9.880 | 9.880 | 9.660 | 9.820 | 9.326 | 5,578,600 |
| 2024-07-17 | 9.920 | 10.020 | 9.860 | 9.900 | 9.402 | 5,245,700 |
| 2024-07-16 | 9.900 | 10.000 | 9.850 | 9.930 | 9.430 | 6,779,863 |
| 2024-07-15 | 10.280 | 10.360 | 9.890 | 9.900 | 9.402 | 13,251,383 |
| 2024-07-12 | 10.310 | 10.620 | 10.100 | 10.430 | 9.905 | 20,702,383 |
| 2024-07-11 | 9.470 | 9.940 | 9.460 | 9.830 | 9.335 | 8,460,000 |
| 2024-07-10 | 9.300 | 9.450 | 9.260 | 9.320 | 8.851 | 3,366,500 |
| 2024-07-09 | 9.110 | 9.480 | 9.010 | 9.360 | 8.889 | 5,375,900 |
| 2024-07-08 | 9.470 | 9.480 | 9.130 | 9.170 | 8.709 | 5,048,200 |
| 2024-07-05 | 9.430 | 9.540 | 9.300 | 9.490 | 9.012 | 3,430,780 |
| 2024-07-04 | 9.790 | 9.840 | 9.400 | 9.430 | 8.955 | 4,504,700 |
| 2024-07-03 | 9.830 | 9.940 | 9.790 | 9.830 | 9.335 | 3,336,800 |
| 2024-07-02 | 9.790 | 9.950 | 9.710 | 9.870 | 9.373 | 4,485,100 |
| 2024-07-01 | 9.800 | 9.870 | 9.600 | 9.790 | 9.297 | 4,879,300 |
| 2024-06-28 | 9.830 | 10.000 | 9.790 | 9.800 | 9.307 | 4,734,803 |
| 2024-06-27 | 9.970 | 10.100 | 9.830 | 9.860 | 9.364 | 4,040,492 |
| 2024-06-26 | 9.710 | 10.060 | 9.690 | 10.010 | 9.506 | 4,488,700 |
| 2024-06-25 | 9.710 | 9.910 | 9.660 | 9.780 | 9.288 | 6,683,286 |
| 2024-06-24 | 10.050 | 10.070 | 9.640 | 9.710 | 9.221 | 7,533,400 |
| 2024-06-21 | 10.170 | 10.320 | 10.120 | 10.150 | 9.639 | 3,428,200 |
| 2024-06-20 | 10.380 | 10.470 | 10.190 | 10.190 | 9.677 | 5,349,161 |
| 2024-06-19 | 10.420 | 10.670 | 10.370 | 10.430 | 9.905 | 7,106,900 |
| 2024-06-18 | 10.700 | 10.790 | 10.410 | 10.490 | 9.862 | 7,753,300 |
| 2024-06-17 | 10.750 | 10.940 | 10.600 | 10.750 | 10.107 | 7,644,300 |
| 2024-06-14 | 10.710 | 10.880 | 10.630 | 10.740 | 10.097 | 7,219,800 |
| 2024-06-13 | 10.800 | 10.870 | 10.630 | 10.710 | 10.069 | 4,473,700 |
| 2024-06-12 | 10.610 | 10.850 | 10.580 | 10.830 | 10.182 | 4,837,800 |
| 2024-06-11 | 10.630 | 10.700 | 10.430 | 10.620 | 9.985 | 4,897,649 |
| 2024-06-07 | 10.500 | 10.710 | 10.400 | 10.670 | 10.032 | 6,375,000 |
| 2024-06-06 | 10.880 | 11.030 | 10.300 | 10.480 | 9.853 | 9,212,200 |
| 2024-06-05 | 11.230 | 11.270 | 10.550 | 10.810 | 10.163 | 7,472,554 |
| 2024-06-04 | 11.110 | 11.280 | 11.060 | 11.270 | 10.596 | 4,404,249 |
| 2024-06-03 | 11.420 | 11.530 | 11.100 | 11.210 | 10.539 | 6,741,125 |
| 2024-05-31 | 11.280 | 11.440 | 11.280 | 11.360 | 10.680 | 4,687,871 |
| 2024-05-30 | 11.390 | 11.440 | 11.200 | 11.250 | 10.577 | 5,354,700 |
| 2024-05-29 | 11.390 | 11.500 | 11.250 | 11.380 | 10.699 | 6,830,727 |
| 2024-05-28 | 11.810 | 11.960 | 11.410 | 11.450 | 10.765 | 14,043,985 |
| 2024-05-27 | 11.580 | 12.230 | 11.580 | 11.940 | 11.226 | 16,636,177 |
| 2024-05-24 | 11.440 | 11.610 | 11.400 | 11.460 | 10.774 | 5,430,500 |
| 2024-05-23 | 11.670 | 11.750 | 11.410 | 11.450 | 10.765 | 7,267,549 |
| 2024-05-22 | 11.810 | 11.900 | 11.700 | 11.750 | 11.047 | 5,078,449 |
| 2024-05-21 | 11.880 | 11.970 | 11.700 | 11.840 | 11.132 | 7,036,700 |
| 2024-05-20 | 11.700 | 11.950 | 11.660 | 11.900 | 11.188 | 8,867,700 |
| 2024-05-17 | 11.560 | 11.760 | 11.530 | 11.700 | 11.000 | 7,812,227 |
| 2024-05-16 | 11.640 | 11.780 | 11.540 | 11.570 | 10.878 | 7,938,427 |
| 2024-05-15 | 11.770 | 11.830 | 11.600 | 11.640 | 10.944 | 8,256,143 |
| 2024-05-14 | 11.680 | 12.120 | 11.640 | 11.790 | 11.085 | 15,377,900 |
| 2024-05-13 | 11.530 | 11.900 | 11.460 | 11.650 | 10.953 | 13,458,899 |
| 2024-05-10 | 11.580 | 11.740 | 11.450 | 11.610 | 10.915 | 10,236,092 |
| 2024-05-09 | 11.300 | 11.630 | 11.300 | 11.570 | 10.878 | 13,028,400 |
| 2024-05-08 | 11.440 | 11.500 | 11.250 | 11.280 | 10.605 | 8,708,200 |
| 2024-05-07 | 11.500 | 11.590 | 11.390 | 11.460 | 10.774 | 10,304,212 |
| 2024-05-06 | 11.480 | 11.630 | 11.360 | 11.540 | 10.850 | 12,381,450 |
| 2024-04-30 | 11.140 | 11.400 | 11.140 | 11.310 | 10.633 | 12,061,563 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2400 CNY |
| 2025-06-19 | 0.3000 CNY |
| 2024-06-19 | 0.1050 CNY |
| 2023-06-21 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.