Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.730	14.080	13.570	14.060	13.917	48,598,062
2022-08-03	13.880	14.440	13.500	13.800	13.659	69,014,533
2022-08-02	14.100	14.430	13.600	13.700	13.560	64,735,442
2022-08-01	14.700	14.890	14.100	14.530	14.382	64,005,630
2022-07-29	14.400	15.390	14.170	14.800	14.649	111,556,780
2022-07-28	13.660	14.880	13.640	14.530	14.382	107,687,130
2022-07-27	12.880	13.880	12.780	13.660	13.521	68,064,137
2022-07-26	13.280	13.280	12.200	13.030	12.897	53,885,239
2022-07-25	13.370	13.750	13.000	13.040	12.907	50,545,059
2022-07-22	13.760	14.050	13.450	13.560	13.422	93,161,171
2022-07-21	12.800	14.200	12.710	14.140	13.996	142,033,428
2022-07-20	13.080	13.280	12.730	12.910	12.778	41,188,039
2022-07-19	12.790	13.100	12.650	13.030	12.897	39,087,005
2022-07-18	12.850	13.120	12.310	12.920	12.788	53,670,371
2022-07-15	13.210	13.460	12.890	13.000	12.867	50,384,303
2022-07-14	13.080	13.510	12.920	13.420	13.283	50,708,676
2022-07-13	13.100	13.380	12.700	13.160	13.026	45,207,760
2022-07-12	13.130	13.800	12.960	13.100	12.966	58,409,813
2022-07-11	13.650	13.660	12.900	13.280	13.145	53,008,975
2022-07-08	13.130	13.740	13.010	13.650	13.511	90,814,554
2022-07-07	12.710	13.080	12.550	13.010	12.877	56,016,937
2022-07-06	13.100	13.390	12.800	12.920	12.788	59,498,469
2022-07-05	13.260	13.740	12.800	13.050	12.917	76,315,873
2022-07-04	13.030	13.790	13.030	13.490	13.353	70,226,094
2022-07-01	14.400	14.700	13.430	13.430	13.293	114,531,523
2022-06-30	14.150	15.490	13.280	14.920	14.768	155,139,142
2022-06-29	14.700	16.060	14.410	14.750	14.600	184,846,798
2022-06-28	13.600	14.620	13.080	14.620	14.471	144,079,640
2022-06-27	12.590	13.290	12.260	13.290	13.155	86,866,849
2022-06-24	12.240	12.800	11.920	12.080	11.957	105,077,758
2022-06-23	11.180	12.280	11.030	12.150	12.026	107,216,018
2022-06-22	10.660	11.380	10.390	11.160	11.046	58,730,971
2022-06-21	10.600	10.850	10.470	10.620	10.512	23,739,193
2022-06-20	10.550	10.890	10.530	10.660	10.551	31,480,570
2022-06-17	10.340	10.620	10.300	10.500	10.393	21,155,052
2022-06-16	10.290	10.580	10.290	10.530	10.379	25,532,080
2022-06-15	10.310	10.530	10.250	10.270	10.123	23,352,516
2022-06-14	10.150	10.310	9.960	10.310	10.162	18,679,976
2022-06-13	10.100	10.420	10.080	10.310	10.162	22,381,682
2022-06-10	9.700	10.200	9.630	10.200	10.054	26,402,425
2022-06-09	10.170	10.170	9.620	9.680	9.541	20,354,492
2022-06-08	10.180	10.330	9.930	10.150	10.004	18,086,550
2022-06-07	10.490	10.520	10.160	10.230	10.083	17,787,102
2022-06-06	10.300	10.490	10.200	10.450	10.300	23,193,637
2022-06-02	10.080	10.330	9.980	10.300	10.152	17,596,124
2022-06-01	10.150	10.220	10.010	10.090	9.945	18,177,667
2022-05-31	9.810	10.290	9.700	10.250	10.103	28,081,186
2022-05-30	9.660	9.880	9.600	9.850	9.709	12,082,686
2022-05-27	9.730	9.850	9.500	9.600	9.462	9,282,595
2022-05-26	9.760	9.820	9.500	9.710	9.571	10,452,330
2022-05-25	9.700	9.850	9.650	9.770	9.630	10,822,174
2022-05-24	10.110	10.170	9.680	9.690	9.551	16,514,990
2022-05-23	10.130	10.190	9.970	10.150	10.004	14,226,042
2022-05-20	9.880	10.080	9.780	9.990	9.847	16,221,994
2022-05-19	9.420	9.990	9.400	9.870	9.728	16,910,143
2022-05-18	9.550	9.770	9.430	9.590	9.452	13,087,889
2022-05-17	9.300	9.540	9.280	9.520	9.383	12,473,011
2022-05-16	9.430	9.520	9.280	9.310	9.176	8,685,059
2022-05-13	9.520	9.520	9.290	9.380	9.245	8,935,668
2022-05-12	9.140	9.440	9.120	9.370	9.236	11,607,689

← NewerPage 18 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.