Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.580	11.870	11.470	11.830	11.660	11,354,195
2022-02-08	11.530	11.570	11.310	11.570	11.404	8,042,688
2022-02-07	11.390	11.620	11.360	11.480	11.315	8,689,448
2022-01-28	11.280	11.430	11.120	11.220	11.059	7,370,043
2022-01-27	11.630	11.710	11.220	11.250	11.089	8,502,029
2022-01-26	11.440	11.690	11.430	11.630	11.463	7,985,987
2022-01-25	12.110	12.160	11.410	11.430	11.266	14,031,003
2022-01-24	11.850	12.190	11.810	12.100	11.926	5,979,661
2022-01-21	11.990	12.120	11.810	12.050	11.877	8,017,019
2022-01-20	12.530	12.530	12.080	12.090	11.916	12,033,300
2022-01-19	12.720	12.740	12.320	12.440	12.261	14,480,506
2022-01-18	12.920	13.090	12.680	12.800	12.616	15,568,461
2022-01-17	12.620	12.880	12.600	12.880	12.695	12,238,734
2022-01-14	12.620	12.870	12.570	12.680	12.498	9,824,607
2022-01-13	12.710	12.930	12.640	12.670	12.488	12,509,128
2022-01-12	12.490	12.780	12.480	12.750	12.567	14,189,067
2022-01-11	12.450	12.550	12.380	12.420	12.242	9,419,341
2022-01-10	12.710	12.750	12.290	12.450	12.271	16,407,895
2022-01-07	13.060	13.150	12.700	12.700	12.518	13,580,950
2022-01-06	12.960	13.130	12.910	13.060	12.873	9,208,259
2022-01-05	13.450	13.450	12.910	13.040	12.853	21,129,918
2022-01-04	13.510	13.630	13.270	13.480	13.287	15,669,425
2021-12-31	13.400	13.560	13.350	13.500	13.306	13,718,754
2021-12-30	13.300	13.550	13.290	13.360	13.168	14,088,391
2021-12-29	13.550	13.550	13.320	13.320	13.129	10,133,709
2021-12-28	13.320	13.580	13.290	13.550	13.356	11,197,456
2021-12-27	13.300	13.430	13.180	13.270	13.080	13,481,773
2021-12-24	14.000	14.050	13.380	13.430	13.237	21,735,500
2021-12-23	14.200	14.220	13.910	13.940	13.740	18,636,168
2021-12-22	14.260	14.440	14.130	14.190	13.986	16,128,698
2021-12-21	13.990	14.310	13.910	14.280	14.075	18,897,913
2021-12-20	14.450	14.600	13.890	13.910	13.710	29,339,204
2021-12-17	15.080	15.150	14.560	14.600	14.390	43,005,961
2021-12-16	14.430	15.080	14.330	15.060	14.844	60,232,503
2021-12-15	14.150	14.480	14.060	14.450	14.243	33,879,307
2021-12-14	14.020	14.320	13.990	14.230	14.026	17,186,145
2021-12-13	14.000	14.210	13.890	14.160	13.957	18,194,569
2021-12-10	13.850	14.120	13.670	13.980	13.779	21,896,002
2021-12-09	14.010	14.160	13.820	13.920	13.720	21,645,916
2021-12-08	13.900	14.190	13.860	14.130	13.927	13,449,405
2021-12-07	14.450	14.560	13.720	13.940	13.740	24,095,726
2021-12-06	14.900	14.900	14.370	14.420	14.213	22,823,498
2021-12-03	14.550	15.080	14.540	14.900	14.686	26,246,680
2021-12-02	14.430	14.640	14.200	14.550	14.341	21,461,971
2021-12-01	14.840	15.010	14.420	14.540	14.331	30,928,958
2021-11-30	14.990	15.080	14.720	14.850	14.637	20,467,188
2021-11-29	14.700	14.980	14.610	14.780	14.568	22,552,148
2021-11-26	15.260	15.340	14.940	15.030	14.814	25,722,337
2021-11-25	15.460	15.820	15.150	15.250	15.031	36,010,815
2021-11-24	15.840	16.320	15.550	15.630	15.406	41,483,755
2021-11-23	16.000	16.530	15.800	15.840	15.613	56,673,586
2021-11-22	15.190	16.010	15.110	15.970	15.741	49,454,678
2021-11-19	15.030	15.360	14.780	15.200	14.982	25,349,196
2021-11-18	15.390	15.540	15.060	15.070	14.854	27,381,931
2021-11-17	15.300	15.650	14.500	15.650	15.425	38,361,288
2021-11-16	15.730	15.750	15.300	15.370	15.149	26,571,476
2021-11-15	16.110	16.110	15.560	15.730	15.504	33,202,477
2021-11-12	15.460	16.210	15.360	16.140	15.908	48,914,485
2021-11-11	15.640	15.840	15.260	15.540	15.317	32,867,603
2021-11-10	15.800	15.810	15.500	15.700	15.475	26,622,935

← NewerPage 20 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.