GDH Supertime Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.700	16.990	16.360	16.490	15.454	5,985,865
2023-05-04	16.990	17.210	16.800	16.820	15.763	7,318,835
2023-04-28	16.650	16.990	16.650	16.900	15.838	6,713,752
2023-04-27	16.590	17.300	16.590	16.810	15.754	11,651,503
2023-04-26	16.420	16.830	16.090	16.580	15.538	8,792,245
2023-04-25	15.950	17.320	15.950	16.790	15.735	15,378,071
2023-04-24	15.790	16.010	15.570	15.940	14.939	3,803,559
2023-04-21	16.360	16.650	15.820	15.890	14.892	5,371,925
2023-04-20	16.680	16.750	16.190	16.370	15.342	5,539,743
2023-04-19	16.910	17.050	16.710	16.770	15.716	4,104,237
2023-04-18	16.970	17.140	16.770	17.030	15.960	5,078,055
2023-04-17	16.720	17.020	16.670	16.980	15.913	5,569,945
2023-04-14	17.000	17.030	16.630	16.660	15.613	4,561,610
2023-04-13	16.800	16.960	16.720	16.890	15.829	3,947,072
2023-04-12	16.920	17.040	16.780	16.840	15.782	3,961,202
2023-04-11	17.360	17.380	16.810	16.910	15.848	6,608,790
2023-04-10	17.680	17.780	17.280	17.420	16.326	6,137,494
2023-04-07	17.360	17.820	17.280	17.770	16.654	6,687,189
2023-04-06	17.820	17.880	17.370	17.410	16.316	6,160,957
2023-04-04	17.760	18.070	17.650	17.790	16.672	6,509,636
2023-04-03	17.730	17.880	17.650	17.880	16.757	4,444,520
2023-03-31	17.870	18.060	17.740	17.830	16.710	5,836,983
2023-03-30	17.960	17.960	17.600	17.890	16.766	7,727,705
2023-03-29	17.710	17.800	17.400	17.530	16.429	4,691,449
2023-03-28	17.670	18.100	17.660	17.730	16.616	5,692,890
2023-03-27	18.000	18.000	17.530	17.750	16.635	4,772,550
2023-03-24	17.820	18.130	17.820	17.920	16.794	4,732,810
2023-03-23	17.710	17.940	17.590	17.820	16.700	4,124,382
2023-03-22	17.920	18.030	17.700	17.750	16.635	5,248,055
2023-03-21	17.370	18.060	17.320	17.930	16.803	7,074,817
2023-03-20	17.720	17.770	17.250	17.370	16.279	5,414,705
2023-03-17	17.720	17.870	17.470	17.720	16.607	5,622,800
2023-03-16	17.820	18.050	17.630	17.650	16.541	5,459,549
2023-03-15	17.960	18.170	17.920	17.930	16.803	3,917,723
2023-03-14	18.100	18.190	17.700	17.840	16.719	5,039,491
2023-03-13	17.700	18.290	17.680	18.200	17.057	6,819,511
2023-03-10	18.110	18.220	17.820	17.830	16.710	6,379,028
2023-03-09	18.470	18.570	18.190	18.240	17.094	5,295,914
2023-03-08	18.660	18.660	18.400	18.470	17.310	5,395,841
2023-03-07	19.070	19.070	18.660	18.670	17.497	8,070,694
2023-03-06	19.000	19.190	18.850	19.080	17.881	6,793,205
2023-03-03	19.140	19.340	18.830	19.170	17.966	11,018,077
2023-03-02	19.130	19.130	18.830	18.910	17.722	8,445,140
2023-03-01	19.200	19.200	18.990	19.130	17.928	6,430,800
2023-02-28	18.970	19.340	18.820	19.160	17.956	7,956,130
2023-02-27	19.250	19.370	18.790	18.910	17.722	9,597,974
2023-02-24	19.530	19.540	19.120	19.310	18.097	7,772,485
2023-02-23	19.850	20.090	19.300	19.550	18.322	13,482,281
2023-02-22	19.650	20.290	19.500	20.020	18.762	13,850,679
2023-02-21	19.760	19.900	19.420	19.670	18.434	7,415,535
2023-02-20	19.420	19.910	19.400	19.850	18.603	9,960,667
2023-02-17	19.320	20.330	19.300	19.650	18.415	15,006,352
2023-02-16	20.140	20.330	19.150	19.430	18.209	16,952,283
2023-02-15	20.490	20.750	20.100	20.140	18.875	14,668,470
2023-02-14	20.170	20.770	20.060	20.480	19.193	26,669,326
2023-02-13	19.400	20.770	19.390	20.290	19.015	30,812,495
2023-02-10	19.050	19.780	19.030	19.390	18.172	13,853,346
2023-02-09	18.760	19.200	18.730	19.110	17.909	8,033,240
2023-02-08	19.150	19.160	18.830	18.860	17.675	8,655,850
2023-02-07	19.060	19.270	19.010	19.140	17.937	7,861,308

← NewerPage 15 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.