GDH Supertime Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.850 | 11.440 | 10.840 | 11.150 | 10.483 | 15,960,939 |
| 2024-04-26 | 11.550 | 11.560 | 10.780 | 10.890 | 10.238 | 19,197,064 |
| 2024-04-25 | 10.400 | 10.630 | 10.350 | 10.540 | 9.909 | 6,655,427 |
| 2024-04-24 | 10.500 | 10.540 | 10.340 | 10.450 | 9.825 | 6,663,785 |
| 2024-04-23 | 10.210 | 10.750 | 10.160 | 10.550 | 9.919 | 11,752,985 |
| 2024-04-22 | 9.990 | 10.400 | 9.840 | 10.260 | 9.646 | 8,941,712 |
| 2024-04-19 | 9.900 | 10.030 | 9.800 | 9.950 | 9.355 | 4,869,800 |
| 2024-04-18 | 9.890 | 10.150 | 9.650 | 9.930 | 9.336 | 5,949,207 |
| 2024-04-17 | 9.200 | 9.890 | 9.190 | 9.870 | 9.279 | 8,364,998 |
| 2024-04-16 | 9.830 | 9.890 | 9.080 | 9.080 | 8.537 | 9,814,800 |
| 2024-04-15 | 10.350 | 10.400 | 9.820 | 9.990 | 9.392 | 8,448,400 |
| 2024-04-12 | 10.530 | 10.680 | 10.350 | 10.390 | 9.768 | 4,724,500 |
| 2024-04-11 | 10.420 | 10.620 | 10.320 | 10.540 | 9.909 | 4,601,100 |
| 2024-04-10 | 10.760 | 10.810 | 10.450 | 10.550 | 9.919 | 5,744,800 |
| 2024-04-09 | 10.610 | 10.920 | 10.450 | 10.820 | 10.173 | 6,895,500 |
| 2024-04-08 | 10.850 | 10.860 | 10.600 | 10.610 | 9.975 | 5,611,900 |
| 2024-04-03 | 10.850 | 10.950 | 10.750 | 10.860 | 10.210 | 4,838,800 |
| 2024-04-02 | 10.830 | 10.930 | 10.760 | 10.840 | 10.191 | 5,656,900 |
| 2024-04-01 | 10.390 | 10.890 | 10.390 | 10.820 | 10.173 | 8,662,600 |
| 2024-03-29 | 10.310 | 10.450 | 10.210 | 10.390 | 9.768 | 2,536,300 |
| 2024-03-28 | 10.180 | 10.420 | 10.120 | 10.270 | 9.656 | 6,167,800 |
| 2024-03-27 | 10.430 | 10.590 | 10.160 | 10.170 | 9.562 | 5,421,200 |
| 2024-03-26 | 10.380 | 10.570 | 10.260 | 10.440 | 9.815 | 5,749,700 |
| 2024-03-25 | 10.670 | 10.790 | 10.390 | 10.410 | 9.787 | 8,253,200 |
| 2024-03-22 | 10.960 | 11.110 | 10.710 | 10.750 | 10.107 | 6,794,600 |
| 2024-03-21 | 10.930 | 11.100 | 10.870 | 11.000 | 10.342 | 7,748,542 |
| 2024-03-20 | 10.870 | 10.990 | 10.760 | 10.940 | 10.285 | 9,122,488 |
| 2024-03-19 | 10.650 | 11.150 | 10.630 | 10.840 | 10.191 | 13,556,160 |
| 2024-03-18 | 10.530 | 10.710 | 10.420 | 10.680 | 10.041 | 7,511,160 |
| 2024-03-15 | 10.330 | 10.540 | 10.230 | 10.520 | 9.891 | 7,013,356 |
| 2024-03-14 | 10.310 | 10.550 | 10.220 | 10.340 | 9.721 | 5,807,893 |
| 2024-03-13 | 10.450 | 10.450 | 10.230 | 10.370 | 9.750 | 7,288,917 |
| 2024-03-12 | 10.160 | 10.490 | 10.120 | 10.470 | 9.844 | 12,302,290 |
| 2024-03-11 | 10.020 | 10.230 | 9.960 | 10.170 | 9.562 | 8,675,624 |
| 2024-03-08 | 10.220 | 10.360 | 9.930 | 10.040 | 9.439 | 7,854,857 |
| 2024-03-07 | 10.000 | 10.760 | 10.000 | 10.180 | 9.571 | 13,009,292 |
| 2024-03-06 | 9.990 | 10.090 | 9.840 | 10.010 | 9.411 | 4,751,098 |
| 2024-03-05 | 10.100 | 10.220 | 9.960 | 10.000 | 9.402 | 4,801,607 |
| 2024-03-04 | 10.340 | 10.380 | 10.100 | 10.220 | 9.609 | 5,600,900 |
| 2024-03-01 | 10.170 | 10.470 | 10.050 | 10.290 | 9.674 | 8,592,300 |
| 2024-02-29 | 9.810 | 10.180 | 9.760 | 10.170 | 9.562 | 6,291,100 |
| 2024-02-28 | 10.360 | 10.660 | 9.900 | 9.910 | 9.317 | 10,423,993 |
| 2024-02-27 | 10.200 | 10.370 | 10.100 | 10.370 | 9.750 | 5,507,700 |
| 2024-02-26 | 10.300 | 10.380 | 10.120 | 10.210 | 9.599 | 6,389,619 |
| 2024-02-23 | 9.990 | 10.260 | 9.880 | 10.260 | 9.646 | 7,415,073 |
| 2024-02-22 | 9.850 | 10.040 | 9.810 | 9.980 | 9.383 | 7,729,661 |
| 2024-02-21 | 9.600 | 10.220 | 9.520 | 9.940 | 9.345 | 11,118,445 |
| 2024-02-20 | 9.660 | 9.680 | 9.500 | 9.650 | 9.073 | 5,166,352 |
| 2024-02-19 | 9.770 | 9.800 | 9.550 | 9.710 | 9.129 | 8,536,579 |
| 2024-02-08 | 9.130 | 9.690 | 9.060 | 9.650 | 9.073 | 9,772,336 |
| 2024-02-07 | 8.960 | 9.270 | 8.730 | 9.050 | 8.509 | 10,001,911 |
| 2024-02-06 | 8.400 | 9.060 | 8.110 | 8.860 | 8.330 | 9,316,960 |
| 2024-02-05 | 9.340 | 9.350 | 8.490 | 8.600 | 8.085 | 10,038,459 |
| 2024-02-02 | 9.890 | 10.140 | 9.110 | 9.430 | 8.866 | 8,110,400 |
| 2024-02-01 | 9.820 | 10.150 | 9.610 | 9.900 | 9.308 | 6,247,909 |
| 2024-01-31 | 10.390 | 10.550 | 9.880 | 9.920 | 9.326 | 7,171,224 |
| 2024-01-30 | 10.700 | 10.790 | 10.390 | 10.410 | 9.787 | 6,320,006 |
| 2024-01-29 | 11.100 | 11.290 | 10.760 | 10.820 | 10.173 | 8,051,521 |
| 2024-01-26 | 11.010 | 11.270 | 11.010 | 11.030 | 10.370 | 7,511,077 |
| 2024-01-25 | 10.840 | 11.120 | 10.710 | 11.110 | 10.445 | 9,714,424 |
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.