GDH Supertime Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.490	19.590	19.080	19.160	17.956	11,918,571
2023-02-03	20.100	20.140	19.640	19.740	18.500	17,457,479
2023-02-02	19.550	20.800	19.440	20.470	19.184	29,386,803
2023-02-01	19.200	19.630	19.130	19.580	18.350	11,436,754
2023-01-31	19.150	19.380	18.960	19.190	17.984	8,784,852
2023-01-30	19.310	19.460	19.140	19.260	18.050	8,968,354
2023-01-20	18.830	19.080	18.830	19.040	17.844	6,826,829
2023-01-19	19.030	19.050	18.620	18.810	17.628	9,115,333
2023-01-18	19.180	19.420	19.050	19.100	17.900	7,539,897
2023-01-17	19.730	19.820	19.050	19.250	18.041	13,212,943
2023-01-16	19.540	20.070	19.500	19.810	18.565	12,332,748
2023-01-13	19.500	19.950	19.270	19.610	18.378	11,843,516
2023-01-12	19.900	20.060	19.410	19.480	18.256	15,548,322
2023-01-11	20.310	20.600	19.880	19.950	18.697	15,942,589
2023-01-10	20.760	20.850	20.230	20.390	19.109	14,597,530
2023-01-09	20.330	20.930	20.160	20.750	19.446	19,456,679
2023-01-06	21.210	21.350	20.200	20.320	19.043	29,737,307
2023-01-05	21.160	22.480	20.940	21.520	20.168	31,915,704
2023-01-04	21.240	21.690	20.850	21.160	19.831	22,369,371
2023-01-03	20.860	21.690	20.790	21.410	20.065	26,113,395
2022-12-30	20.420	21.350	19.880	21.120	19.793	30,312,724
2022-12-29	20.700	21.160	20.100	20.140	18.875	24,994,911
2022-12-28	21.150	21.910	20.670	20.960	19.643	37,600,557
2022-12-27	20.320	22.340	20.100	21.670	20.309	51,952,016
2022-12-26	19.440	20.750	19.410	20.310	19.034	28,159,665
2022-12-23	21.180	21.550	19.410	19.660	18.425	37,929,855
2022-12-22	20.640	22.490	20.510	21.570	20.215	42,125,621
2022-12-21	20.570	21.590	20.310	21.040	19.718	32,552,774
2022-12-20	20.370	21.100	20.330	20.700	19.399	28,027,520
2022-12-19	21.800	22.080	20.000	20.000	18.743	41,653,854
2022-12-16	21.800	22.800	21.500	22.220	20.824	41,376,344
2022-12-15	25.300	26.590	23.220	23.230	21.770	68,977,157
2022-12-14	23.000	25.800	22.750	25.800	24.179	62,189,960
2022-12-13	22.400	23.760	22.160	23.450	21.977	50,651,781
2022-12-12	21.890	23.150	21.890	22.800	21.368	43,311,020
2022-12-09	22.650	23.200	21.470	22.080	20.693	49,866,118
2022-12-08	23.100	24.200	22.630	22.980	21.536	53,513,663
2022-12-07	24.000	24.970	23.030	23.300	21.836	71,307,194
2022-12-06	28.520	31.190	25.520	25.520	23.917	96,553,958
2022-12-05	28.350	28.350	28.350	28.350	26.569	1,788,707
2022-12-02	25.770	25.770	25.120	25.770	24.151	31,287,395
2022-12-01	23.430	23.430	21.530	23.430	21.958	39,784,538
2022-11-30	20.870	21.300	20.500	21.300	19.962	20,615,619
2022-11-29	17.600	19.360	17.600	19.360	18.144	54,121,059
2022-11-28	17.230	18.560	17.230	17.600	16.494	65,714,612
2022-11-25	18.590	19.140	18.280	19.140	17.937	97,480,631
2022-11-24	17.400	17.400	17.400	17.400	16.307	2,857,347
2022-11-23	15.820	15.820	15.820	15.820	14.826	10,066,903
2022-11-22	14.380	14.380	14.380	14.380	13.477	764,802
2022-11-21	13.070	13.070	13.070	13.070	12.249	862,721
2022-11-18	11.880	11.880	11.880	11.880	11.134	430,002
2022-11-17	10.800	10.800	10.800	10.800	10.121	639,663
2022-11-16	8.180	9.820	8.180	9.820	9.203	4,405,880

← NewerPage 16 of 16 · 953 trading days

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.