Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.660	12.750	12.550	12.610	12.512	19,427,427
2023-07-31	12.540	12.750	12.460	12.690	12.591	25,109,216
2023-07-28	12.480	12.560	12.350	12.510	12.413	14,521,141
2023-07-27	12.700	12.720	12.440	12.470	12.373	14,177,226
2023-07-26	12.870	12.900	12.570	12.640	12.542	17,927,905
2023-07-25	12.760	12.930	12.740	12.860	12.760	19,862,356
2023-07-24	12.710	12.850	12.620	12.680	12.581	11,550,145
2023-07-21	12.890	13.040	12.710	12.760	12.661	17,099,900
2023-07-20	13.210	13.290	12.840	12.860	12.760	23,402,370
2023-07-19	13.280	13.530	13.100	13.210	13.107	21,725,307
2023-07-18	13.270	13.830	13.260	13.360	13.256	35,850,242
2023-07-17	13.530	13.690	13.200	13.330	13.226	34,873,143
2023-07-14	13.880	14.090	13.760	13.790	13.683	27,105,316
2023-07-13	13.610	13.950	13.520	13.890	13.782	32,422,482
2023-07-12	14.040	14.050	13.430	13.480	13.375	39,354,590
2023-07-11	13.850	14.110	13.830	14.040	13.931	25,552,553
2023-07-10	14.080	14.230	13.890	13.910	13.802	26,967,535
2023-07-07	14.360	14.760	13.880	14.010	13.901	45,777,212
2023-07-06	14.250	14.600	14.190	14.450	14.338	42,396,341
2023-07-05	14.370	14.670	14.180	14.320	14.209	45,644,750
2023-07-04	14.460	14.690	14.360	14.570	14.457	61,880,555
2023-07-03	14.500	14.990	14.300	14.390	14.278	71,059,215
2023-06-30	14.450	14.960	14.020	14.600	14.486	109,580,105
2023-06-29	13.540	14.750	13.540	14.750	14.635	39,575,588
2023-06-28	13.860	13.950	12.800	13.410	13.306	97,104,203
2023-06-27	13.820	14.810	13.580	14.010	13.901	100,494,024
2023-06-26	15.080	15.600	14.530	14.530	14.417	141,349,594
2023-06-21	15.200	15.540	14.750	14.880	14.764	201,807,330
2023-06-20	14.710	14.720	14.240	14.720	14.606	58,070,768
2023-06-19	12.250	13.380	12.250	13.380	13.276	49,720,627
2023-06-16	12.140	12.220	12.030	12.160	12.065	13,244,773
2023-06-15	11.970	12.190	11.920	12.130	12.036	14,249,511
2023-06-14	11.950	12.020	11.830	11.970	11.877	12,338,440
2023-06-13	11.880	12.000	11.760	11.990	11.897	13,045,856
2023-06-12	11.770	12.000	11.700	11.910	11.789	12,369,246
2023-06-09	11.710	11.850	11.370	11.820	11.700	20,313,103
2023-06-08	12.320	12.330	11.630	11.670	11.551	24,755,406
2023-06-07	12.290	12.540	12.210	12.320	12.194	10,671,580
2023-06-06	12.700	12.800	12.250	12.290	12.165	18,347,769
2023-06-05	12.800	12.950	12.720	12.750	12.620	14,153,750
2023-06-02	12.550	12.850	12.500	12.800	12.670	16,717,926
2023-06-01	12.460	12.690	12.300	12.550	12.422	14,323,891
2023-05-31	12.580	12.660	12.370	12.500	12.373	13,400,731
2023-05-30	12.680	12.700	12.380	12.600	12.472	16,098,709
2023-05-29	12.850	12.920	12.700	12.730	12.600	17,035,425
2023-05-26	12.800	12.860	12.680	12.820	12.689	17,921,745
2023-05-25	12.490	12.970	12.460	12.880	12.749	29,420,771
2023-05-24	12.340	12.560	12.300	12.410	12.284	10,182,227
2023-05-23	12.590	12.600	12.360	12.360	12.234	11,143,919
2023-05-22	12.720	12.780	12.550	12.590	12.462	10,626,994
2023-05-19	12.610	12.800	12.610	12.720	12.590	18,223,004
2023-05-18	12.660	12.710	12.530	12.580	12.452	13,578,977
2023-05-17	12.570	12.800	12.520	12.730	12.600	17,533,898
2023-05-16	12.440	12.630	12.330	12.590	12.462	16,371,748
2023-05-15	12.250	12.490	12.110	12.480	12.353	11,811,231
2023-05-12	12.500	12.670	12.330	12.350	12.224	13,327,075
2023-05-11	12.430	12.610	12.420	12.520	12.392	12,603,486
2023-05-10	12.410	12.420	12.110	12.400	12.274	17,452,601
2023-05-09	12.680	12.680	12.400	12.410	12.284	17,196,999
2023-05-08	12.640	12.710	12.490	12.670	12.541	13,383,023

← NewerPage 14 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.