Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.880	7.950	7.850	7.880	7.855	5,770,505
2024-07-26	7.800	7.960	7.770	7.880	7.855	7,913,549
2024-07-25	7.740	7.930	7.640	7.780	7.755	8,452,400
2024-07-24	7.950	8.060	7.760	7.780	7.755	11,538,500
2024-07-23	8.290	8.300	7.980	7.980	7.955	11,236,734
2024-07-22	8.270	8.390	8.250	8.320	8.294	11,754,600
2024-07-19	7.950	8.310	7.910	8.260	8.234	17,014,600
2024-07-18	7.980	8.050	7.760	7.970	7.945	13,101,280
2024-07-17	8.210	8.270	8.080	8.080	8.054	7,804,800
2024-07-16	8.100	8.250	8.040	8.210	8.184	9,244,102
2024-07-15	8.220	8.300	8.110	8.140	8.114	8,629,606
2024-07-12	8.220	8.330	8.180	8.240	8.214	12,735,618
2024-07-11	8.390	8.450	7.980	8.310	8.284	28,985,470
2024-07-10	8.280	8.410	8.240	8.300	8.274	9,051,002
2024-07-09	7.950	8.340	7.900	8.320	8.294	17,626,944
2024-07-08	8.210	8.270	7.920	7.970	7.945	10,110,600
2024-07-05	8.150	8.290	8.020	8.250	8.186	7,819,014
2024-07-04	8.410	8.450	8.120	8.180	8.116	9,179,601
2024-07-03	8.370	8.520	8.270	8.390	8.325	9,141,901
2024-07-02	8.480	8.510	8.350	8.390	8.325	7,577,200
2024-07-01	8.560	8.580	8.290	8.480	8.414	11,097,964
2024-06-28	8.420	8.690	8.360	8.520	8.454	11,866,600
2024-06-27	8.670	8.740	8.430	8.450	8.384	12,760,700
2024-06-26	8.280	8.750	8.140	8.690	8.622	16,983,475
2024-06-25	8.580	8.680	8.160	8.270	8.206	16,668,100
2024-06-24	8.980	9.050	8.550	8.580	8.513	20,528,226
2024-06-21	8.900	9.100	8.770	9.050	8.980	17,046,400
2024-06-20	9.160	9.440	9.010	9.050	8.980	25,725,700
2024-06-19	9.320	9.400	9.070	9.290	9.218	24,178,255
2024-06-18	9.290	9.370	9.210	9.330	9.257	21,676,164
2024-06-17	9.100	9.290	9.050	9.250	9.178	16,869,400
2024-06-14	9.180	9.220	9.020	9.150	9.079	19,953,806
2024-06-13	9.370	9.410	9.200	9.210	9.138	25,039,587
2024-06-12	9.100	9.300	9.050	9.300	9.228	23,432,612
2024-06-11	8.800	9.130	8.660	9.120	9.049	20,452,226
2024-06-07	8.810	8.990	8.700	8.830	8.761	15,938,048
2024-06-06	9.120	9.440	8.800	8.800	8.732	25,499,411
2024-06-05	9.060	9.280	9.000	9.080	9.009	15,728,304
2024-06-04	9.290	9.330	8.910	9.080	9.009	18,919,749
2024-06-03	9.250	9.420	9.170	9.270	9.198	17,854,007
2024-05-31	9.430	9.530	9.320	9.340	9.267	21,061,176
2024-05-30	9.300	9.600	9.250	9.460	9.386	33,884,651
2024-05-29	9.000	9.900	8.950	9.470	9.396	49,834,908
2024-05-28	8.880	9.200	8.800	9.010	8.940	21,389,100
2024-05-27	8.740	8.890	8.500	8.880	8.811	12,438,809
2024-05-24	8.960	9.050	8.730	8.730	8.662	12,459,700
2024-05-23	9.170	9.200	8.940	8.960	8.890	15,977,751
2024-05-22	8.890	9.210	8.860	9.190	9.119	23,015,200
2024-05-21	8.920	9.000	8.860	8.920	8.851	6,860,400
2024-05-20	8.890	9.080	8.860	8.980	8.910	10,446,624
2024-05-17	8.720	8.890	8.700	8.880	8.811	8,561,424
2024-05-16	8.770	8.880	8.740	8.770	8.702	7,735,212
2024-05-15	8.860	8.960	8.740	8.770	8.702	8,663,969
2024-05-14	8.890	9.090	8.840	8.860	8.791	10,471,600
2024-05-13	9.050	9.050	8.830	8.860	8.791	11,842,600
2024-05-10	9.340	9.350	9.060	9.090	9.019	12,175,724
2024-05-09	9.090	9.340	9.070	9.290	9.218	11,137,600
2024-05-08	9.370	9.370	9.080	9.100	9.029	11,981,138
2024-05-07	9.370	9.430	9.280	9.380	9.307	7,901,408
2024-05-06	9.390	9.500	9.330	9.370	9.297	9,894,839

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0170 CNY
2025-06-13	0.0190 CNY
2024-07-08	0.0380 CNY
2023-06-13	0.0290 CNY
2022-06-17	0.0443 CNY
2021-04-27	0.0400 CNY
2020-06-04	0.0400 CNY
2019-05-27	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.