Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.790	11.900	11.710	11.810	11.718	8,416,339
2023-10-31	11.750	11.910	11.710	11.790	11.698	10,240,046
2023-10-30	11.590	11.880	11.530	11.810	11.718	13,972,570
2023-10-27	11.330	11.640	11.230	11.590	11.500	11,769,123
2023-10-26	11.430	11.450	11.200	11.390	11.301	9,117,064
2023-10-25	11.360	11.540	11.310	11.470	11.381	9,729,303
2023-10-24	11.120	11.450	10.860	11.360	11.272	13,560,400
2023-10-23	11.450	11.470	10.980	11.070	10.984	12,178,001
2023-10-20	11.600	11.810	11.430	11.460	11.371	12,566,100
2023-10-19	11.490	12.090	11.440	11.760	11.669	19,694,258
2023-10-18	11.810	11.900	11.550	11.560	11.470	10,027,197
2023-10-17	11.810	11.920	11.700	11.850	11.758	8,041,190
2023-10-16	12.140	12.150	11.740	11.820	11.728	13,704,673
2023-10-13	12.030	12.240	11.980	12.150	12.056	15,414,128
2023-10-12	12.140	12.140	11.920	12.070	11.976	16,379,413
2023-10-11	11.900	12.090	11.810	12.040	11.946	16,970,951
2023-10-10	11.800	11.930	11.800	11.890	11.798	11,175,880
2023-10-09	11.750	11.840	11.660	11.800	11.708	9,615,295
2023-09-28	11.550	11.790	11.550	11.740	11.649	11,488,910
2023-09-27	11.480	11.700	11.370	11.520	11.430	8,521,266
2023-09-26	11.600	11.600	11.450	11.460	11.371	6,907,801
2023-09-25	11.950	11.950	11.560	11.600	11.510	9,313,439
2023-09-22	11.460	11.740	11.430	11.720	11.629	9,384,521
2023-09-21	11.460	11.600	11.430	11.500	11.411	5,745,078
2023-09-20	11.610	11.720	11.520	11.530	11.440	6,870,800
2023-09-19	11.900	11.900	11.600	11.660	11.569	9,153,800
2023-09-18	11.870	12.000	11.790	11.910	11.817	9,133,873
2023-09-15	11.820	12.140	11.720	11.940	11.847	15,561,047
2023-09-14	11.920	11.950	11.680	11.760	11.669	10,545,773
2023-09-13	12.110	12.190	11.820	11.950	11.857	14,576,004
2023-09-12	12.290	12.380	12.160	12.170	12.075	11,437,266
2023-09-11	12.370	12.410	12.210	12.280	12.185	13,613,425
2023-09-08	12.160	12.490	12.120	12.280	12.185	18,179,343
2023-09-07	12.600	12.600	12.160	12.160	12.065	25,544,883
2023-09-06	12.340	12.740	12.310	12.670	12.571	37,169,457
2023-09-05	12.280	12.660	12.210	12.500	12.403	33,739,987
2023-09-04	12.160	12.270	12.050	12.250	12.155	18,274,298
2023-09-01	12.180	12.290	12.020	12.100	12.006	17,585,834
2023-08-31	11.830	12.500	11.710	12.330	12.234	29,479,093
2023-08-30	11.780	12.190	11.740	11.950	11.857	28,089,842
2023-08-29	11.250	11.790	11.250	11.730	11.639	22,522,409
2023-08-28	11.740	11.850	11.150	11.200	11.113	17,577,447
2023-08-25	11.470	11.550	11.110	11.210	11.123	14,871,526
2023-08-24	11.570	11.750	11.390	11.590	11.500	10,326,600
2023-08-23	11.800	11.840	11.500	11.500	11.411	9,447,592
2023-08-22	11.810	11.940	11.550	11.890	11.798	11,096,610
2023-08-21	11.850	11.970	11.760	11.760	11.669	7,415,169
2023-08-18	12.010	12.180	11.850	11.870	11.778	9,120,790
2023-08-17	11.980	12.140	11.710	12.060	11.966	11,066,504
2023-08-16	12.030	12.100	11.830	11.870	11.778	9,386,672
2023-08-15	12.330	12.340	11.900	12.060	11.966	11,443,292
2023-08-14	12.080	12.290	12.020	12.270	12.175	8,901,449
2023-08-11	12.470	12.490	12.200	12.210	12.115	12,131,889
2023-08-10	12.410	12.560	12.370	12.470	12.373	8,993,101
2023-08-09	12.630	12.630	12.420	12.450	12.353	13,329,344
2023-08-08	12.870	12.950	12.600	12.650	12.552	20,895,987
2023-08-07	12.740	12.900	12.680	12.900	12.800	22,323,833
2023-08-04	12.620	12.750	12.610	12.750	12.651	18,570,536
2023-08-03	12.600	12.780	12.560	12.630	12.532	14,180,224
2023-08-02	12.610	12.690	12.570	12.680	12.581	13,149,038

← NewerPage 13 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.