Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.420	9.490	9.210	9.300	9.228	11,227,191
2024-04-29	9.240	9.520	9.240	9.470	9.396	13,486,000
2024-04-26	9.160	9.310	9.110	9.290	9.218	11,788,108
2024-04-25	9.080	9.280	9.020	9.140	9.069	8,712,608
2024-04-24	9.030	9.130	8.970	9.120	9.049	6,844,601
2024-04-23	9.040	9.140	8.930	9.000	8.930	7,836,103
2024-04-22	8.890	9.100	8.730	8.990	8.920	8,820,207
2024-04-19	9.000	9.100	8.900	8.960	8.890	9,325,300
2024-04-18	9.220	9.270	9.040	9.060	8.990	9,696,800
2024-04-17	8.780	9.240	8.780	9.240	9.168	13,111,981
2024-04-16	9.030	9.100	8.630	8.690	8.622	13,014,401
2024-04-15	9.150	9.330	8.900	9.080	9.009	12,241,012
2024-04-12	9.230	9.370	9.150	9.180	9.109	7,667,572
2024-04-11	9.240	9.420	9.200	9.230	9.158	7,080,829
2024-04-10	9.530	9.590	9.200	9.300	9.228	9,289,211
2024-04-09	9.370	9.620	9.370	9.600	9.525	8,131,037
2024-04-08	9.640	9.700	9.390	9.400	9.327	9,373,400
2024-04-03	9.860	9.860	9.610	9.720	9.644	9,761,535
2024-04-02	9.790	9.900	9.660	9.830	9.754	12,231,735
2024-04-01	9.520	9.750	9.500	9.730	9.654	11,263,167
2024-03-29	9.360	9.470	9.240	9.440	9.367	4,222,700
2024-03-28	9.100	9.530	9.080	9.380	9.307	12,578,135
2024-03-27	9.620	9.650	9.060	9.070	8.999	12,641,473
2024-03-26	9.740	9.870	9.480	9.620	9.545	11,041,741
2024-03-25	9.980	10.050	9.740	9.740	9.664	12,477,297
2024-03-22	10.180	10.320	10.030	10.040	9.962	13,877,750
2024-03-21	10.200	10.350	10.160	10.220	10.141	12,028,700
2024-03-20	10.200	10.260	10.150	10.210	10.131	9,717,837
2024-03-19	10.220	10.280	10.150	10.180	10.101	12,004,091
2024-03-18	10.130	10.240	10.070	10.240	10.160	12,230,845
2024-03-15	10.030	10.090	9.920	10.090	10.012	10,109,783
2024-03-14	10.080	10.150	9.890	10.010	9.932	11,799,046
2024-03-13	10.090	10.210	10.060	10.140	10.061	15,186,502
2024-03-12	10.050	10.190	9.970	10.040	9.962	14,322,807
2024-03-11	9.800	10.010	9.730	10.010	9.932	14,793,754
2024-03-08	9.670	9.850	9.620	9.820	9.744	10,615,299
2024-03-07	9.890	9.980	9.670	9.670	9.595	14,113,682
2024-03-06	9.720	9.950	9.580	9.810	9.734	13,962,255
2024-03-05	9.910	10.090	9.750	9.820	9.744	16,939,393
2024-03-04	9.900	10.120	9.760	9.960	9.883	17,146,200
2024-03-01	9.610	9.980	9.610	9.940	9.863	21,637,851
2024-02-29	9.120	9.660	9.080	9.660	9.585	18,506,489
2024-02-28	9.780	10.060	9.200	9.200	9.128	26,228,656
2024-02-27	9.330	9.770	9.260	9.770	9.694	17,086,841
2024-02-26	9.300	9.610	9.250	9.390	9.317	17,878,892
2024-02-23	9.040	9.290	8.980	9.270	9.198	18,056,824
2024-02-22	8.800	9.030	8.780	8.970	8.900	13,271,376
2024-02-21	8.760	9.100	8.690	8.820	8.751	16,457,703
2024-02-20	8.720	8.860	8.590	8.830	8.761	12,069,378
2024-02-19	8.950	8.980	8.620	8.850	8.781	18,346,759
2024-02-08	8.430	8.880	8.310	8.770	8.702	20,543,909
2024-02-07	7.750	8.360	7.750	8.240	8.176	21,190,633
2024-02-06	6.900	7.780	6.800	7.710	7.650	18,640,574
2024-02-05	7.830	7.830	7.080	7.080	7.025	19,469,776
2024-02-02	8.250	8.390	7.560	7.870	7.809	13,005,554
2024-02-01	8.260	8.510	8.110	8.220	8.156	11,401,739
2024-01-31	8.730	8.880	8.280	8.300	8.235	12,730,754
2024-01-30	9.110	9.270	8.820	8.830	8.761	10,323,837
2024-01-29	9.660	9.730	9.200	9.220	9.148	9,356,158
2024-01-26	9.740	9.830	9.610	9.620	9.545	10,330,470

← NewerPage 11 of 21 · 1,212 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.