GDH Supertime Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.960	18.200	17.710	17.900	16.829	6,617,484
2023-07-31	17.950	18.430	17.880	18.230	17.139	10,362,190
2023-07-28	17.400	17.800	17.330	17.780	16.716	5,874,549
2023-07-27	17.710	17.950	17.500	17.520	16.472	5,029,633
2023-07-26	17.660	17.850	17.450	17.710	16.650	5,585,461
2023-07-25	17.460	18.100	17.460	17.780	16.716	8,234,800
2023-07-24	17.620	17.780	17.280	17.380	16.340	6,326,900
2023-07-21	17.460	18.280	17.380	17.890	16.820	10,419,006
2023-07-20	17.280	18.090	17.250	17.680	16.622	10,156,750
2023-07-19	17.230	17.360	17.080	17.270	16.237	3,645,846
2023-07-18	17.370	17.370	17.100	17.270	16.237	3,832,547
2023-07-17	17.800	17.930	17.040	17.290	16.256	8,532,557
2023-07-14	18.190	18.260	17.940	17.980	16.904	5,696,862
2023-07-13	18.040	18.540	17.920	18.260	17.167	7,183,521
2023-07-12	18.450	18.570	17.880	17.900	16.829	8,892,512
2023-07-11	18.710	18.940	18.450	18.470	17.365	7,686,861
2023-07-10	18.400	19.220	18.350	18.830	17.703	9,737,219
2023-07-07	18.430	18.590	18.270	18.300	17.205	5,136,973
2023-07-06	18.550	18.720	18.420	18.540	17.431	5,560,978
2023-07-05	18.910	19.030	18.560	18.580	17.468	8,022,703
2023-07-04	19.470	19.470	19.000	19.070	17.929	12,444,703
2023-07-03	18.430	19.090	18.370	19.080	17.938	13,113,451
2023-06-30	18.160	18.470	18.160	18.440	17.337	6,694,587
2023-06-29	18.720	18.740	18.220	18.290	17.196	8,278,808
2023-06-28	18.240	18.630	18.100	18.570	17.459	10,097,073
2023-06-27	17.930	18.440	17.910	18.350	17.252	7,848,771
2023-06-26	18.150	18.500	17.820	17.880	16.810	9,573,211
2023-06-21	18.750	19.070	18.480	18.510	17.403	11,316,120
2023-06-20	19.830	19.860	18.800	18.830	17.647	21,342,449
2023-06-19	19.600	20.090	19.540	19.860	18.612	15,440,352
2023-06-16	19.780	20.190	19.390	19.850	18.603	18,261,165
2023-06-15	20.180	20.430	19.430	19.680	18.444	29,700,582
2023-06-14	19.980	21.930	19.880	20.740	19.437	44,250,616
2023-06-13	20.560	20.680	19.840	19.940	18.687	32,728,607
2023-06-12	18.500	20.560	18.210	20.560	19.268	37,719,518
2023-06-09	18.750	19.150	18.600	18.690	17.516	18,030,015
2023-06-08	18.300	19.500	18.240	19.010	17.816	24,209,365
2023-06-07	17.980	18.760	17.950	18.410	17.253	17,294,775
2023-06-06	17.570	18.570	17.570	18.160	17.019	20,158,607
2023-06-05	18.140	18.240	17.680	17.680	16.569	10,517,125
2023-06-02	17.770	18.090	17.700	18.020	16.888	11,729,092
2023-06-01	17.340	18.400	17.270	17.850	16.729	15,758,888
2023-05-31	17.640	18.190	17.360	17.420	16.326	11,698,549
2023-05-30	17.770	17.930	17.450	17.720	16.607	10,120,849
2023-05-29	17.600	18.450	17.450	17.940	16.813	17,732,355
2023-05-26	17.530	17.690	17.210	17.500	16.401	10,433,867
2023-05-25	18.000	18.080	17.500	17.650	16.541	17,724,470
2023-05-24	18.520	18.890	18.220	18.220	17.075	23,508,678
2023-05-23	18.060	18.560	18.060	18.130	16.991	34,297,998
2023-05-22	16.500	18.400	16.500	18.400	17.244	38,956,277
2023-05-19	16.170	17.230	15.920	16.730	15.679	10,921,053
2023-05-18	16.100	16.280	16.050	16.190	15.173	2,540,018
2023-05-17	15.990	16.150	15.880	16.140	15.126	2,699,739
2023-05-16	16.190	16.300	15.960	16.000	14.995	3,060,435
2023-05-15	15.980	16.250	15.810	16.240	15.220	4,404,615
2023-05-12	16.210	16.270	15.950	15.980	14.976	3,321,335
2023-05-11	16.240	16.450	16.180	16.210	15.192	3,191,697
2023-05-10	16.170	16.270	15.970	16.240	15.220	3,997,564
2023-05-09	16.500	16.730	16.180	16.220	15.201	5,569,200
2023-05-08	16.440	16.560	16.340	16.470	15.435	3,852,077

← NewerPage 14 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.