Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.560	9.830	9.440	9.820	9.744	11,292,975
2024-01-24	9.530	9.600	9.140	9.570	9.496	10,691,003
2024-01-23	9.340	9.600	9.190	9.520	9.446	9,131,329
2024-01-22	10.000	10.040	9.260	9.400	9.327	12,207,932
2024-01-19	10.190	10.320	10.020	10.030	9.952	7,165,034
2024-01-18	10.070	10.220	9.860	10.190	10.111	13,051,177
2024-01-17	10.440	10.440	10.150	10.150	10.071	6,510,900
2024-01-16	10.360	10.540	10.270	10.450	10.369	8,235,362
2024-01-15	10.310	10.660	10.250	10.470	10.389	11,938,029
2024-01-12	10.410	10.650	10.360	10.380	10.299	9,140,558
2024-01-11	10.200	10.510	10.160	10.460	10.379	9,955,011
2024-01-10	10.230	10.360	9.980	10.260	10.180	10,741,768
2024-01-09	10.210	10.410	10.150	10.240	10.160	8,321,145
2024-01-08	10.470	10.540	10.170	10.170	10.091	11,834,616
2024-01-05	10.830	10.930	10.490	10.560	10.478	8,766,300
2024-01-04	11.000	11.000	10.780	10.820	10.736	7,411,700
2024-01-03	11.100	11.160	10.870	11.000	10.914	9,781,300
2024-01-02	11.260	11.330	11.160	11.160	11.073	9,377,160
2023-12-29	11.080	11.310	11.050	11.280	11.192	12,860,934
2023-12-28	10.610	11.160	10.550	11.080	10.994	16,759,552
2023-12-27	10.480	10.630	10.450	10.590	10.508	5,885,231
2023-12-26	10.710	10.710	10.480	10.510	10.428	5,095,400
2023-12-25	10.630	10.770	10.600	10.700	10.617	4,275,000
2023-12-22	10.790	10.830	10.620	10.660	10.577	6,759,345
2023-12-21	10.600	10.830	10.450	10.760	10.676	9,381,883
2023-12-20	10.900	10.980	10.660	10.670	10.587	10,195,200
2023-12-19	10.900	11.060	10.850	10.970	10.885	6,756,900
2023-12-18	11.170	11.180	10.890	10.930	10.845	10,072,954
2023-12-15	11.260	11.350	11.160	11.170	11.083	7,456,640
2023-12-14	11.420	11.580	11.280	11.290	11.202	10,512,000
2023-12-13	11.480	11.750	11.380	11.430	11.341	14,507,700
2023-12-12	11.400	11.580	11.400	11.480	11.391	7,237,623
2023-12-11	11.320	11.500	11.040	11.490	11.401	13,443,342
2023-12-08	11.240	11.470	11.220	11.400	11.311	14,072,254
2023-12-07	11.220	11.280	11.110	11.250	11.163	8,576,709
2023-12-06	11.250	11.340	11.200	11.230	11.143	8,067,599
2023-12-05	11.570	11.590	11.250	11.260	11.172	10,594,506
2023-12-04	11.720	11.750	11.570	11.590	11.500	9,713,502
2023-12-01	11.700	11.790	11.570	11.720	11.629	8,713,190
2023-11-30	11.970	11.980	11.550	11.690	11.599	12,078,275
2023-11-29	11.910	12.100	11.870	11.940	11.847	11,198,945
2023-11-28	11.860	12.030	11.810	11.910	11.817	7,676,276
2023-11-27	11.700	11.940	11.660	11.860	11.768	10,010,690
2023-11-24	12.020	12.070	11.720	11.730	11.639	12,951,343
2023-11-23	11.880	12.110	11.760	12.070	11.976	14,330,858
2023-11-22	12.050	12.100	11.830	11.870	11.778	16,324,735
2023-11-21	12.350	12.370	12.040	12.080	11.986	21,332,137
2023-11-20	12.140	12.410	12.100	12.390	12.294	21,932,787
2023-11-17	12.030	12.180	12.010	12.140	12.046	11,661,702
2023-11-16	12.250	12.260	12.020	12.020	11.927	14,659,196
2023-11-15	12.310	12.350	12.210	12.270	12.175	14,995,500
2023-11-14	12.180	12.320	12.130	12.240	12.145	16,030,252
2023-11-13	12.240	12.320	12.170	12.210	12.115	13,160,521
2023-11-10	12.100	12.340	12.050	12.160	12.065	12,396,118
2023-11-09	12.210	12.350	12.120	12.180	12.085	12,982,954
2023-11-08	12.320	12.370	12.140	12.210	12.115	16,155,757
2023-11-07	12.200	12.370	12.150	12.310	12.214	19,080,762
2023-11-06	12.060	12.280	12.040	12.260	12.165	23,784,022
2023-11-03	11.700	12.080	11.670	12.030	11.936	23,998,568
2023-11-02	11.860	11.870	11.580	11.580	11.490	8,699,356

← NewerPage 12 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.