Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.600	15.620	15.260	15.350	15.194	34,189,874
2023-02-03	15.740	15.860	15.330	15.650	15.490	48,875,030
2023-02-02	15.530	15.950	15.500	15.680	15.520	58,993,052
2023-02-01	15.370	15.880	15.370	15.600	15.441	58,095,738
2023-01-31	15.390	15.620	15.160	15.430	15.273	49,894,979
2023-01-30	15.100	15.530	14.970	15.470	15.312	70,034,905
2023-01-20	14.800	15.040	14.800	14.960	14.808	36,273,132
2023-01-19	14.610	14.910	14.500	14.880	14.728	32,822,487
2023-01-18	14.930	14.940	14.570	14.680	14.530	33,224,915
2023-01-17	14.830	15.150	14.780	14.940	14.788	46,140,325
2023-01-16	14.480	15.000	14.400	14.860	14.709	39,573,228
2023-01-13	14.690	14.870	14.360	14.580	14.431	36,399,888
2023-01-12	14.720	14.910	14.500	14.760	14.610	40,001,245
2023-01-11	14.930	15.120	14.660	14.700	14.550	54,689,820
2023-01-10	14.510	15.200	14.500	14.930	14.778	77,519,187
2023-01-09	14.470	14.820	14.320	14.580	14.431	51,158,134
2023-01-06	13.880	14.850	13.810	14.470	14.323	72,493,639
2023-01-05	13.970	14.120	13.770	13.940	13.798	35,921,832
2023-01-04	13.830	14.580	13.800	14.070	13.927	53,044,382
2023-01-03	13.310	13.940	13.210	13.830	13.689	41,549,296
2022-12-30	14.120	14.180	13.210	13.390	13.254	63,018,169
2022-12-29	14.170	14.480	14.030	14.050	13.907	35,967,028
2022-12-28	14.800	15.080	14.250	14.340	14.194	42,871,991
2022-12-27	14.950	15.100	14.570	14.880	14.728	49,609,957
2022-12-26	13.830	15.110	13.830	15.000	14.847	78,001,352
2022-12-23	15.030	15.130	13.780	14.120	13.976	87,428,295
2022-12-22	15.930	15.930	15.260	15.310	15.154	69,143,837
2022-12-21	15.620	16.490	15.430	16.060	15.896	104,933,023
2022-12-20	14.950	16.190	14.950	15.820	15.659	97,550,405
2022-12-19	14.960	15.740	14.760	15.110	14.956	73,409,570
2022-12-16	15.450	15.490	14.900	15.030	14.877	72,429,940
2022-12-15	14.410	16.030	14.300	15.550	15.391	121,876,157
2022-12-14	14.510	15.050	14.450	14.620	14.471	82,860,969
2022-12-13	14.210	14.390	13.930	13.950	13.808	29,701,405
2022-12-12	14.000	14.580	13.790	14.360	14.214	41,337,396
2022-12-09	14.350	14.760	14.200	14.210	14.065	42,118,382
2022-12-08	14.580	14.740	14.270	14.390	14.243	42,226,689
2022-12-07	14.160	15.210	13.960	14.820	14.669	79,079,587
2022-12-06	13.770	14.470	13.690	14.370	14.224	67,541,557
2022-12-05	13.800	13.840	13.580	13.770	13.630	26,990,253
2022-12-02	13.800	14.020	13.650	13.700	13.560	26,421,312
2022-12-01	14.030	14.270	13.790	13.890	13.748	34,783,709
2022-11-30	13.750	14.060	13.620	13.900	13.758	32,912,463
2022-11-29	13.620	13.930	13.460	13.800	13.659	38,229,886
2022-11-28	13.220	13.750	13.210	13.660	13.521	26,633,374
2022-11-25	14.220	14.580	13.730	13.760	13.620	50,250,680
2022-11-24	14.610	14.810	14.240	14.350	14.204	43,472,394
2022-11-23	15.070	15.210	14.200	14.700	14.550	74,994,266
2022-11-22	15.180	15.890	14.930	15.270	15.114	83,873,892
2022-11-21	14.650	15.450	14.650	15.340	15.184	64,406,899
2022-11-18	15.200	15.400	14.680	14.870	14.718	62,446,881
2022-11-17	14.810	15.500	14.660	15.400	15.243	88,597,536
2022-11-16	15.450	15.450	14.910	15.030	14.877	93,852,885
2022-11-15	14.240	15.790	14.200	15.510	15.352	138,063,039
2022-11-14	14.200	14.730	13.900	14.350	14.204	58,334,914
2022-11-11	15.040	15.190	14.210	14.460	14.313	94,340,306
2022-11-10	15.690	16.090	14.410	14.430	14.283	116,185,922
2022-11-09	15.500	16.200	15.210	16.010	15.847	102,299,311
2022-11-08	15.110	15.960	14.680	15.750	15.589	115,025,656
2022-11-07	14.560	15.890	14.550	15.200	15.045	112,835,268

← NewerPage 16 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.