Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.700	15.600	14.530	14.730	14.580	154,423,929
2022-11-03	12.750	14.250	12.710	14.250	14.105	65,300,311
2022-11-02	13.060	13.340	12.920	12.950	12.818	50,783,495
2022-11-01	12.630	13.120	12.520	13.110	12.976	41,382,411
2022-10-31	12.410	12.820	12.330	12.710	12.580	31,711,153
2022-10-28	12.860	13.240	12.380	12.530	12.402	43,152,215
2022-10-27	12.860	13.500	12.810	13.120	12.986	57,795,896
2022-10-26	12.500	13.180	12.330	13.140	13.006	59,494,729
2022-10-25	12.420	12.750	12.110	12.600	12.472	35,006,966
2022-10-24	12.460	12.990	12.410	12.520	12.392	45,244,781
2022-10-21	12.790	12.970	12.320	12.570	12.442	56,328,507
2022-10-20	12.150	13.290	12.020	13.000	12.867	70,558,942
2022-10-19	12.250	12.570	12.200	12.240	12.115	27,646,916
2022-10-18	12.350	12.420	12.150	12.310	12.185	23,962,041
2022-10-17	12.040	12.380	11.950	12.320	12.194	27,642,646
2022-10-14	12.020	12.280	11.800	12.150	12.026	33,374,758
2022-10-13	11.480	11.970	11.300	11.880	11.759	35,267,080
2022-10-12	11.010	11.600	10.890	11.600	11.482	29,750,492
2022-10-11	11.010	11.130	10.850	11.060	10.947	18,533,780
2022-10-10	11.440	11.500	10.940	11.010	10.898	23,126,826
2022-09-30	11.750	11.940	11.380	11.400	11.284	25,275,392
2022-09-29	11.970	11.980	11.610	11.670	11.551	21,201,876
2022-09-28	12.300	12.390	11.740	11.750	11.630	26,481,944
2022-09-27	12.200	12.430	12.120	12.430	12.303	25,657,143
2022-09-26	12.050	12.320	11.980	12.120	11.996	24,007,037
2022-09-23	12.590	12.740	12.050	12.200	12.076	28,073,562
2022-09-22	12.500	12.900	12.420	12.640	12.511	26,988,404
2022-09-21	12.510	12.730	12.270	12.610	12.481	25,065,471
2022-09-20	12.430	12.770	12.330	12.610	12.481	27,875,941
2022-09-19	12.500	12.720	12.210	12.300	12.175	23,263,989
2022-09-16	12.770	12.950	12.520	12.540	12.412	27,705,004
2022-09-15	13.700	13.750	12.500	12.780	12.650	45,019,758
2022-09-14	13.550	13.890	13.410	13.590	13.451	28,071,713
2022-09-13	14.280	14.300	13.760	13.900	13.758	27,232,150
2022-09-09	14.410	14.450	13.860	14.060	13.917	32,564,369
2022-09-08	14.570	14.780	14.290	14.310	14.164	44,572,505
2022-09-07	14.270	15.110	14.210	14.810	14.659	69,309,387
2022-09-06	14.190	14.490	14.040	14.340	14.194	51,118,445
2022-09-05	13.790	14.430	13.500	14.240	14.095	58,416,357
2022-09-02	13.420	14.050	13.230	13.880	13.739	56,610,496
2022-09-01	13.350	13.560	13.200	13.360	13.224	30,090,903
2022-08-31	14.030	14.180	13.200	13.330	13.194	47,503,170
2022-08-30	14.530	14.550	13.970	14.070	13.927	37,280,415
2022-08-29	13.850	14.530	13.770	14.390	14.243	43,111,246
2022-08-26	14.810	15.070	14.010	14.110	13.966	60,805,638
2022-08-25	15.520	15.600	14.530	14.780	14.629	62,832,217
2022-08-24	16.620	16.620	15.330	15.350	15.194	71,564,157
2022-08-23	16.300	16.730	16.120	16.460	16.292	61,770,128
2022-08-22	15.620	16.890	15.560	16.450	16.282	77,827,064
2022-08-19	16.920	17.790	16.190	16.270	16.104	104,238,488
2022-08-18	16.900	17.390	16.550	16.940	16.767	107,426,423
2022-08-17	16.800	17.580	16.410	17.250	17.074	133,215,952
2022-08-16	16.650	17.300	16.500	17.010	16.837	147,433,906
2022-08-15	16.840	17.290	16.170	16.660	16.490	161,264,120
2022-08-12	17.800	19.200	17.170	17.230	17.054	226,077,249
2022-08-11	19.500	19.560	18.100	18.180	17.995	286,058,613
2022-08-10	16.500	17.780	16.310	17.780	17.599	90,093,642
2022-08-09	14.610	16.160	14.560	16.160	15.995	116,672,389
2022-08-08	15.000	15.100	14.380	14.690	14.540	68,581,144
2022-08-05	13.940	15.050	13.820	14.970	14.817	102,257,534

← NewerPage 17 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.