Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.830	12.990	12.480	12.530	12.402	19,765,451
2023-05-04	12.930	13.090	12.800	12.900	12.769	21,484,236
2023-04-28	13.160	13.380	13.100	13.330	13.194	16,653,072
2023-04-27	12.980	13.270	12.930	13.160	13.026	19,161,707
2023-04-26	12.810	13.100	12.750	12.980	12.848	18,324,414
2023-04-25	13.280	13.320	12.610	12.850	12.719	25,401,082
2023-04-24	13.200	13.350	13.010	13.300	13.164	20,228,050
2023-04-21	13.880	13.880	13.210	13.210	13.075	41,816,828
2023-04-20	13.810	14.070	13.770	13.940	13.798	26,303,386
2023-04-19	13.930	14.130	13.830	13.880	13.739	37,151,768
2023-04-18	14.800	14.800	13.830	13.950	13.808	85,810,695
2023-04-17	15.500	15.680	15.310	15.370	15.213	27,856,342
2023-04-14	15.450	15.690	15.110	15.600	15.441	44,430,659
2023-04-13	15.950	15.950	15.300	15.320	15.164	48,188,061
2023-04-12	15.820	16.060	15.610	16.050	15.886	40,518,555
2023-04-11	15.910	16.060	15.580	15.800	15.639	41,527,912
2023-04-10	16.240	16.420	15.740	15.860	15.698	55,047,241
2023-04-07	16.500	16.510	16.150	16.390	16.223	64,993,113
2023-04-06	15.790	16.940	15.700	16.570	16.401	103,539,896
2023-04-04	15.850	16.260	15.710	15.870	15.708	66,948,548
2023-04-03	15.840	16.120	15.740	15.980	15.817	66,004,496
2023-03-31	15.450	15.950	15.410	15.770	15.609	58,074,836
2023-03-30	15.450	15.680	15.350	15.460	15.302	50,037,325
2023-03-29	14.800	15.430	14.730	15.410	15.253	49,294,631
2023-03-28	15.420	15.420	14.800	14.810	14.659	38,942,727
2023-03-27	15.340	15.590	15.210	15.410	15.253	33,483,094
2023-03-24	15.660	15.660	15.310	15.400	15.243	42,204,143
2023-03-23	15.220	15.770	15.190	15.710	15.550	66,356,076
2023-03-22	15.380	15.450	15.170	15.300	15.144	27,762,384
2023-03-21	15.370	15.420	15.210	15.410	15.253	31,025,197
2023-03-20	15.130	15.500	14.980	15.440	15.283	53,330,155
2023-03-17	14.970	15.300	14.860	15.180	15.025	37,933,541
2023-03-16	14.860	15.250	14.820	14.890	14.738	29,297,563
2023-03-15	14.900	15.370	14.810	15.050	14.897	38,798,388
2023-03-14	14.540	14.940	14.300	14.880	14.728	32,038,079
2023-03-13	14.610	14.840	14.420	14.600	14.451	21,356,460
2023-03-10	14.810	15.070	14.670	14.740	14.590	24,282,616
2023-03-09	15.000	15.240	14.930	15.030	14.877	24,576,933
2023-03-08	14.730	15.090	14.500	15.010	14.857	22,498,808
2023-03-07	15.400	15.460	14.800	14.810	14.659	38,519,514
2023-03-06	15.250	15.590	15.080	15.500	15.342	43,684,154
2023-03-03	15.100	15.430	15.080	15.280	15.124	51,498,484
2023-03-02	15.020	15.150	14.870	14.890	14.738	24,546,266
2023-03-01	14.880	15.070	14.760	15.050	14.897	24,748,844
2023-02-28	14.820	14.950	14.620	14.890	14.738	18,535,383
2023-02-27	14.920	14.990	14.610	14.660	14.511	21,091,490
2023-02-24	15.060	15.170	14.880	15.040	14.887	26,240,545
2023-02-23	14.870	15.000	14.870	14.980	14.827	19,029,942
2023-02-22	14.880	15.040	14.810	14.920	14.768	17,815,238
2023-02-21	14.910	15.070	14.810	15.010	14.857	24,413,875
2023-02-20	14.660	15.090	14.410	15.010	14.857	32,714,372
2023-02-17	15.170	15.240	14.600	14.660	14.511	41,769,823
2023-02-16	15.940	15.990	15.000	15.170	15.015	65,061,392
2023-02-15	15.780	16.080	15.680	16.020	15.857	53,442,111
2023-02-14	15.940	16.370	15.740	15.810	15.649	58,515,383
2023-02-13	15.570	15.960	15.500	15.920	15.758	48,633,573
2023-02-10	15.800	16.050	15.560	15.680	15.520	52,860,532
2023-02-09	14.910	16.380	14.870	15.920	15.758	104,028,101
2023-02-08	15.380	15.640	15.010	15.020	14.867	39,615,564
2023-02-07	15.400	15.510	15.270	15.410	15.253	29,677,027

← NewerPage 15 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.