GDH Supertime Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.110	14.470	13.900	13.930	13.097	3,797,900
2023-10-31	13.880	14.040	13.790	13.890	13.059	2,965,070
2023-10-30	13.940	14.050	13.880	13.950	13.115	2,571,510
2023-10-27	13.620	14.040	13.620	13.990	13.153	3,976,900
2023-10-26	13.650	13.790	13.540	13.730	12.909	2,857,800
2023-10-25	13.560	13.830	13.530	13.690	12.871	4,645,631
2023-10-24	13.040	13.420	13.040	13.310	12.514	2,780,249
2023-10-23	13.210	13.410	13.000	13.090	12.307	2,602,876
2023-10-20	13.290	13.550	13.250	13.280	12.485	2,653,470
2023-10-19	13.400	13.610	13.300	13.300	12.504	2,671,607
2023-10-18	13.650	13.680	13.460	13.480	12.673	2,248,186
2023-10-17	13.780	13.850	13.510	13.600	12.786	2,631,612
2023-10-16	13.980	14.000	13.730	13.780	12.956	2,967,242
2023-10-13	14.390	14.390	13.870	13.970	13.134	4,029,987
2023-10-12	14.380	14.400	14.220	14.400	13.538	1,702,124
2023-10-11	14.230	14.420	14.180	14.290	13.435	2,225,607
2023-10-10	14.430	14.550	14.200	14.230	13.379	2,594,207
2023-10-09	14.680	14.700	14.340	14.380	13.520	2,607,175
2023-09-28	14.750	14.830	14.640	14.680	13.802	1,922,536
2023-09-27	14.640	14.930	14.600	14.720	13.839	1,997,800
2023-09-26	14.750	14.870	14.600	14.620	13.745	1,644,849
2023-09-25	14.930	15.050	14.730	14.810	13.924	1,847,800
2023-09-22	14.500	15.000	14.500	14.960	14.065	2,602,627
2023-09-21	14.880	14.940	14.600	14.610	13.736	2,526,700
2023-09-20	15.040	15.080	14.860	14.890	13.999	2,090,300
2023-09-19	15.300	15.300	15.010	15.040	14.140	2,205,098
2023-09-18	15.160	15.320	14.990	15.320	14.403	2,442,698
2023-09-15	15.250	15.360	15.090	15.150	14.244	2,194,912
2023-09-14	15.400	15.420	15.120	15.200	14.291	2,470,017
2023-09-13	15.590	15.650	15.300	15.420	14.497	2,423,912
2023-09-12	15.630	15.720	15.550	15.580	14.648	1,684,100
2023-09-11	15.500	15.710	15.360	15.700	14.761	2,300,300
2023-09-08	15.400	15.600	15.400	15.510	14.582	1,818,700
2023-09-07	15.720	15.790	15.490	15.490	14.563	2,797,561
2023-09-06	15.770	16.000	15.720	15.800	14.855	2,784,912
2023-09-05	15.810	15.890	15.680	15.710	14.770	2,994,500
2023-09-04	15.840	16.160	15.800	15.960	15.005	4,378,061
2023-09-01	15.740	16.000	15.740	15.820	14.873	4,007,400
2023-08-31	15.520	15.700	15.410	15.690	14.751	3,157,400
2023-08-30	15.560	15.890	15.510	15.620	14.685	3,191,712
2023-08-29	15.260	15.660	15.200	15.620	14.685	3,720,330
2023-08-28	16.200	16.200	15.180	15.190	14.281	4,324,010
2023-08-25	15.690	15.780	15.070	15.180	14.272	4,668,215
2023-08-24	15.770	15.910	15.420	15.760	14.817	3,661,505
2023-08-23	16.150	16.150	15.650	15.660	14.723	3,502,100
2023-08-22	16.040	16.180	15.780	16.110	15.146	3,919,300
2023-08-21	16.520	16.520	16.030	16.030	15.071	4,808,900
2023-08-18	16.860	17.070	16.540	16.560	15.569	7,671,966
2023-08-17	16.650	17.500	16.650	17.270	16.237	8,046,873
2023-08-16	16.700	16.880	16.530	16.650	15.654	2,732,400
2023-08-15	16.640	16.860	16.600	16.770	15.767	3,370,442
2023-08-14	16.510	16.710	16.420	16.680	15.682	4,814,931
2023-08-11	17.460	17.580	16.740	16.850	15.842	10,454,368
2023-08-10	18.260	18.440	17.600	17.630	16.575	8,954,579
2023-08-09	18.210	18.430	18.150	18.360	17.261	5,192,013
2023-08-08	18.180	18.440	18.150	18.370	17.271	6,779,900
2023-08-07	18.330	18.410	18.080	18.280	17.186	6,679,098
2023-08-04	17.570	18.900	17.560	18.400	17.299	17,253,939
2023-08-03	17.490	17.690	17.430	17.580	16.528	3,211,506
2023-08-02	17.750	17.880	17.530	17.560	16.509	4,408,791

← NewerPage 13 of 16 · 953 trading daysOlder →

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.