GDH Supertime Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.530 | 10.540 | 10.210 | 10.240 | 9.725 | 10,524,612 |
| 2024-10-28 | 10.350 | 10.570 | 10.270 | 10.560 | 10.029 | 14,176,449 |
| 2024-10-25 | 10.230 | 10.410 | 10.200 | 10.410 | 9.886 | 7,767,123 |
| 2024-10-24 | 10.190 | 10.330 | 10.160 | 10.220 | 9.706 | 5,564,400 |
| 2024-10-23 | 10.280 | 10.370 | 10.200 | 10.260 | 9.744 | 9,210,000 |
| 2024-10-22 | 10.060 | 10.300 | 9.990 | 10.300 | 9.782 | 8,654,144 |
| 2024-10-21 | 10.070 | 10.100 | 9.920 | 10.060 | 9.554 | 9,153,800 |
| 2024-10-18 | 9.850 | 10.180 | 9.800 | 10.020 | 9.516 | 9,727,159 |
| 2024-10-17 | 10.130 | 10.150 | 9.830 | 9.830 | 9.335 | 6,730,900 |
| 2024-10-16 | 9.990 | 10.170 | 9.900 | 10.030 | 9.525 | 6,459,400 |
| 2024-10-15 | 10.310 | 10.360 | 10.050 | 10.050 | 9.544 | 7,221,800 |
| 2024-10-14 | 10.070 | 10.340 | 9.960 | 10.300 | 9.782 | 7,806,818 |
| 2024-10-11 | 10.480 | 10.490 | 9.950 | 10.080 | 9.573 | 8,336,600 |
| 2024-10-10 | 10.520 | 10.690 | 10.230 | 10.440 | 9.915 | 10,520,500 |
| 2024-10-09 | 11.090 | 11.150 | 10.330 | 10.330 | 9.810 | 19,571,587 |
| 2024-10-08 | 12.150 | 12.270 | 10.980 | 11.460 | 10.883 | 27,081,500 |
| 2024-09-30 | 10.650 | 11.220 | 10.400 | 11.190 | 10.627 | 19,718,122 |
| 2024-09-27 | 9.980 | 10.360 | 9.890 | 10.220 | 9.706 | 12,622,166 |
| 2024-09-26 | 9.300 | 9.870 | 9.230 | 9.840 | 9.345 | 9,462,473 |
| 2024-09-25 | 9.350 | 9.520 | 9.270 | 9.280 | 8.813 | 6,809,800 |
| 2024-09-24 | 9.000 | 9.260 | 8.970 | 9.260 | 8.794 | 6,756,800 |
| 2024-09-23 | 8.950 | 9.100 | 8.910 | 8.930 | 8.481 | 3,425,900 |
| 2024-09-20 | 8.980 | 9.020 | 8.900 | 9.000 | 8.547 | 3,762,900 |
| 2024-09-19 | 8.680 | 9.090 | 8.680 | 8.980 | 8.528 | 6,700,900 |
| 2024-09-18 | 8.780 | 8.810 | 8.510 | 8.660 | 8.224 | 3,623,381 |
| 2024-09-13 | 8.920 | 8.960 | 8.790 | 8.790 | 8.348 | 3,408,811 |
| 2024-09-12 | 8.860 | 9.030 | 8.860 | 8.920 | 8.471 | 4,050,611 |
| 2024-09-11 | 9.060 | 9.070 | 8.850 | 8.890 | 8.443 | 3,654,800 |
| 2024-09-10 | 9.040 | 9.110 | 8.900 | 9.040 | 8.585 | 3,503,000 |
| 2024-09-09 | 8.900 | 9.090 | 8.870 | 9.010 | 8.557 | 3,447,873 |
| 2024-09-06 | 9.110 | 9.190 | 9.000 | 9.010 | 8.557 | 4,770,700 |
| 2024-09-05 | 9.000 | 9.190 | 8.960 | 9.120 | 8.661 | 5,306,600 |
| 2024-09-04 | 9.100 | 9.210 | 9.000 | 9.020 | 8.566 | 4,425,700 |
| 2024-09-03 | 9.100 | 9.230 | 9.080 | 9.130 | 8.671 | 3,625,900 |
| 2024-09-02 | 9.400 | 9.430 | 9.110 | 9.110 | 8.652 | 4,980,144 |
| 2024-08-30 | 9.160 | 9.570 | 9.090 | 9.400 | 8.927 | 6,378,221 |
| 2024-08-29 | 9.070 | 9.230 | 9.060 | 9.200 | 8.737 | 3,817,500 |
| 2024-08-28 | 9.080 | 9.190 | 8.950 | 9.110 | 8.652 | 3,643,509 |
| 2024-08-27 | 9.170 | 9.200 | 9.060 | 9.100 | 8.642 | 3,490,034 |
| 2024-08-26 | 9.150 | 9.300 | 9.110 | 9.170 | 8.709 | 4,589,537 |
| 2024-08-23 | 9.260 | 9.290 | 9.120 | 9.150 | 8.690 | 3,542,300 |
| 2024-08-22 | 9.400 | 9.430 | 9.180 | 9.210 | 8.747 | 3,452,361 |
| 2024-08-21 | 9.450 | 9.540 | 9.340 | 9.390 | 8.917 | 4,220,200 |
| 2024-08-20 | 9.900 | 9.930 | 9.460 | 9.500 | 9.022 | 6,717,800 |
| 2024-08-19 | 9.860 | 10.030 | 9.860 | 9.900 | 9.402 | 3,467,400 |
| 2024-08-16 | 10.070 | 10.160 | 9.900 | 9.920 | 9.421 | 3,764,200 |
| 2024-08-15 | 10.140 | 10.260 | 10.080 | 10.110 | 9.601 | 3,497,949 |
| 2024-08-14 | 10.160 | 10.200 | 10.050 | 10.140 | 9.630 | 3,179,900 |
| 2024-08-13 | 10.190 | 10.200 | 10.060 | 10.160 | 9.649 | 2,876,872 |
| 2024-08-12 | 10.110 | 10.290 | 10.050 | 10.150 | 9.639 | 5,640,780 |
| 2024-08-09 | 10.260 | 10.360 | 10.180 | 10.190 | 9.677 | 4,780,234 |
| 2024-08-08 | 10.180 | 10.310 | 10.030 | 10.220 | 9.706 | 5,251,770 |
| 2024-08-07 | 10.190 | 10.260 | 10.070 | 10.150 | 9.639 | 5,760,200 |
| 2024-08-06 | 10.110 | 10.300 | 10.060 | 10.180 | 9.668 | 8,364,200 |
| 2024-08-05 | 10.080 | 10.550 | 9.970 | 9.970 | 9.468 | 12,708,607 |
| 2024-08-02 | 9.850 | 10.100 | 9.850 | 9.920 | 9.421 | 4,783,500 |
| 2024-08-01 | 9.950 | 10.100 | 9.870 | 9.930 | 9.430 | 5,418,049 |
| 2024-07-31 | 9.450 | 9.980 | 9.450 | 9.950 | 9.449 | 7,270,078 |
| 2024-07-30 | 9.370 | 9.520 | 9.350 | 9.490 | 9.012 | 3,170,642 |
| 2024-07-29 | 9.490 | 9.490 | 9.360 | 9.420 | 8.946 | 3,453,322 |
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.