Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.120	9.580	9.100	9.240	9.107	17,834,696
2022-05-10	8.700	9.140	8.670	9.090	8.960	15,226,222
2022-05-09	8.680	8.870	8.650	8.820	8.693	7,543,781
2022-05-06	8.550	8.790	8.510	8.670	8.546	7,199,512
2022-05-05	8.600	8.940	8.600	8.820	8.693	12,380,034
2022-04-29	8.500	8.710	8.350	8.650	8.526	11,316,702
2022-04-28	8.380	8.490	8.190	8.300	8.181	10,736,959
2022-04-27	7.720	8.450	7.710	8.440	8.319	13,229,564
2022-04-26	8.280	8.350	7.850	7.870	7.757	10,882,667
2022-04-25	8.860	8.890	8.230	8.260	8.141	14,249,968
2022-04-22	9.320	9.380	9.000	9.010	8.881	9,736,803
2022-04-21	9.620	9.800	9.360	9.400	9.265	8,747,586
2022-04-20	9.820	9.900	9.660	9.680	9.541	7,091,300
2022-04-19	9.820	9.960	9.720	9.800	9.659	7,892,991
2022-04-18	9.300	9.810	9.300	9.800	9.659	10,518,718
2022-04-15	9.620	9.630	9.410	9.510	9.374	6,564,330
2022-04-14	9.640	9.740	9.530	9.690	9.551	7,054,745
2022-04-13	9.600	9.720	9.460	9.560	9.423	6,885,146
2022-04-12	9.580	9.700	9.380	9.690	9.551	7,497,770
2022-04-11	9.910	9.920	9.400	9.450	9.314	10,118,832
2022-04-08	10.020	10.080	9.720	9.910	9.768	8,611,723
2022-04-07	10.210	10.300	9.990	10.000	9.856	8,906,325
2022-04-06	10.500	10.520	10.260	10.290	10.142	10,181,526
2022-04-01	10.470	10.620	10.330	10.530	10.379	6,673,773
2022-03-31	10.770	10.780	10.510	10.570	10.418	7,842,302
2022-03-30	10.700	10.840	10.610	10.820	10.665	7,488,310
2022-03-29	10.960	11.000	10.570	10.640	10.487	9,071,601
2022-03-28	11.000	11.040	10.730	10.860	10.704	8,195,925
2022-03-25	11.060	11.250	11.010	11.060	10.901	7,384,294
2022-03-24	11.370	11.370	11.100	11.140	10.980	7,930,794
2022-03-23	11.380	11.460	11.300	11.440	11.276	8,503,470
2022-03-22	11.290	11.450	11.180	11.330	11.167	9,415,592
2022-03-21	11.220	11.310	11.100	11.280	11.118	9,610,946
2022-03-18	11.290	11.310	11.090	11.220	11.059	9,811,845
2022-03-17	11.000	11.380	11.000	11.190	11.029	17,093,186
2022-03-16	10.710	10.950	10.150	10.910	10.753	16,352,692
2022-03-15	11.300	11.360	10.480	10.580	10.428	17,291,805
2022-03-14	11.790	11.800	11.390	11.400	11.236	9,461,444
2022-03-11	11.610	11.900	11.510	11.860	11.690	12,330,528
2022-03-10	11.960	12.000	11.760	11.820	11.650	16,206,611
2022-03-09	11.500	11.860	11.050	11.700	11.532	18,520,979
2022-03-08	11.550	11.760	11.200	11.430	11.266	12,541,831
2022-03-07	11.910	11.920	11.500	11.580	11.414	13,228,100
2022-03-04	12.050	12.300	11.990	12.060	11.887	10,908,060
2022-03-03	12.290	12.370	12.100	12.110	11.936	10,307,350
2022-03-02	12.210	12.310	12.080	12.230	12.054	10,347,152
2022-03-01	12.360	12.450	12.230	12.330	12.153	10,740,073
2022-02-28	12.280	12.400	12.160	12.340	12.163	11,335,767
2022-02-25	12.430	12.480	12.200	12.280	12.104	13,186,698
2022-02-24	12.480	12.530	11.900	12.200	12.025	26,462,363
2022-02-23	11.970	12.480	11.960	12.480	12.301	26,912,657
2022-02-22	11.900	12.090	11.650	11.940	11.769	12,520,924
2022-02-21	11.880	11.990	11.860	11.990	11.818	8,697,082
2022-02-18	11.810	11.980	11.760	11.940	11.769	7,581,976
2022-02-17	11.830	12.090	11.710	11.930	11.759	14,750,900
2022-02-16	11.920	11.970	11.810	11.900	11.729	10,759,927
2022-02-15	11.470	12.050	11.470	11.910	11.739	20,852,281
2022-02-14	11.310	11.530	11.310	11.370	11.207	5,621,273
2022-02-11	11.730	11.800	11.380	11.420	11.256	9,261,887
2022-02-10	11.780	11.920	11.690	11.800	11.631	9,234,685

← NewerPage 19 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.