Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.880	9.150	8.730	8.810	8.810	54,830,543
2026-07-21	8.610	9.080	7.950	9.080	9.080	79,363,391
2026-07-20	9.580	9.700	8.330	8.480	8.480	78,151,641
2026-07-17	10.180	10.250	9.190	9.230	9.230	68,517,258
2026-07-16	10.690	10.860	10.090	10.210	10.210	61,322,531
2026-07-15	11.510	11.760	10.650	10.850	10.850	86,983,234
2026-07-14	12.310	12.560	11.620	11.620	11.620	69,499,102
2026-07-13	13.460	14.000	12.800	12.910	12.910	53,893,414
2026-07-10	13.810	14.830	13.600	13.600	13.600	61,503,594
2026-07-09	13.260	13.860	13.000	13.810	13.810	52,221,273
2026-07-08	14.290	14.380	13.050	13.190	13.190	75,019,367
2026-07-07	13.720	14.600	13.560	14.360	14.360	67,381,844
2026-07-06	14.280	14.370	13.540	13.850	13.850	42,173,062
2026-07-03	14.320	14.580	13.850	14.080	14.080	49,767,359
2026-07-02	14.200	15.200	13.780	14.490	14.490	69,401,141
2026-07-01	15.070	15.140	14.340	14.600	14.600	71,828,930
2026-06-30	14.440	15.030	14.310	15.030	15.030	60,425,926
2026-06-29	14.350	15.150	13.900	14.450	14.433	74,232,867
2026-06-26	14.480	14.720	13.960	14.180	14.163	68,450,238
2026-06-25	14.300	15.040	14.050	14.690	14.673	85,671,754
2026-06-24	13.860	14.310	13.750	14.190	14.173	49,640,392
2026-06-23	13.810	14.410	13.690	14.020	14.004	61,523,354
2026-06-22	13.810	14.200	13.550	13.980	13.964	67,172,789
2026-06-18	13.430	13.950	13.380	13.740	13.724	67,458,152
2026-06-17	12.840	13.680	12.750	13.520	13.504	67,336,873
2026-06-16	12.280	13.460	12.180	12.940	12.925	67,054,322
2026-06-15	11.800	12.300	11.650	12.260	12.246	44,875,329
2026-06-12	12.080	12.440	11.590	11.590	11.576	40,896,676
2026-06-11	11.850	12.080	11.750	11.900	11.886	31,114,403
2026-06-10	11.720	12.140	11.530	12.000	11.986	41,492,740
2026-06-09	11.760	12.050	11.450	11.930	11.916	40,285,136
2026-06-08	11.890	12.120	11.370	11.470	11.457	38,384,824
2026-06-05	12.100	12.540	11.640	12.260	12.246	47,508,287
2026-06-04	12.100	12.650	12.080	12.310	12.296	40,687,156
2026-06-03	12.060	13.000	12.020	12.220	12.206	62,460,738
2026-06-02	12.190	12.350	11.890	12.050	12.036	50,498,010
2026-06-01	12.280	12.840	12.200	12.230	12.216	61,193,973
2026-05-29	13.300	13.410	12.360	12.450	12.435	91,631,294
2026-05-28	13.400	13.840	13.040	13.300	13.284	124,446,452
2026-05-27	12.880	14.160	12.800	13.540	13.524	159,537,874
2026-05-26	12.880	13.190	12.600	12.870	12.855	59,431,087
2026-05-25	12.670	12.770	12.210	12.760	12.745	36,716,105
2026-05-22	12.430	12.670	12.320	12.600	12.585	34,091,268
2026-05-21	12.980	13.050	12.260	12.310	12.296	49,980,478
2026-05-20	12.570	12.990	12.510	12.920	12.905	43,636,092
2026-05-19	12.550	12.700	12.300	12.690	12.675	40,528,169
2026-05-18	12.600	12.900	12.510	12.660	12.645	32,212,664
2026-05-15	12.780	13.030	12.480	12.700	12.685	56,529,831
2026-05-14	12.940	13.170	12.800	12.800	12.785	62,689,583
2026-05-13	12.520	12.950	12.370	12.860	12.845	52,601,058
2026-05-12	12.800	12.900	12.560	12.660	12.645	57,695,650
2026-05-11	12.400	13.240	12.370	12.950	12.935	87,549,349
2026-05-08	12.000	12.560	11.900	12.390	12.375	70,225,094
2026-05-07	11.900	12.390	11.860	12.110	12.096	78,955,782
2026-05-06	11.820	12.080	11.750	11.940	11.926	79,574,070
2026-04-30	11.880	11.910	11.470	11.700	11.686	116,232,305
2026-04-29	11.210	11.690	11.210	11.690	11.676	61,951,210
2026-04-28	10.510	10.830	10.490	10.630	10.618	39,629,278
2026-04-27	10.580	10.680	10.380	10.550	10.538	31,743,503
2026-04-24	10.450	10.980	10.450	10.680	10.667	53,709,916

← NewerPage 2 of 3 · 121 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.