Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.710	10.800	10.450	10.530	10.518	32,046,551
2026-04-22	10.470	10.790	10.430	10.700	10.687	40,230,787
2026-04-21	10.300	10.620	10.120	10.470	10.458	39,249,174
2026-04-20	10.370	10.460	10.280	10.300	10.288	30,618,357
2026-04-17	10.170	10.550	10.120	10.440	10.428	35,040,234
2026-04-16	9.960	10.380	9.920	10.250	10.238	39,272,081
2026-04-15	9.910	10.080	9.810	9.890	9.878	33,278,041
2026-04-14	9.820	9.820	9.700	9.820	9.808	16,828,948
2026-04-13	9.550	9.800	9.520	9.790	9.779	18,943,098
2026-04-10	9.650	9.750	9.610	9.630	9.619	16,109,956
2026-04-09	9.640	9.650	9.520	9.550	9.539	15,074,310
2026-04-08	9.610	9.730	9.580	9.730	9.719	21,904,900
2026-04-07	9.260	9.430	9.250	9.420	9.409	12,490,596
2026-04-03	9.560	9.600	9.220	9.230	9.219	14,023,444
2026-04-02	9.570	9.650	9.450	9.490	9.479	23,289,500
2026-04-01	9.470	9.490	9.350	9.490	9.479	13,835,793
2026-03-31	9.450	9.520	9.300	9.310	9.299	13,938,414
2026-03-30	9.380	9.520	9.200	9.500	9.489	17,856,900
2026-03-27	9.300	9.550	9.240	9.520	9.509	16,590,845
2026-03-26	9.680	9.680	9.350	9.400	9.389	18,421,822
2026-03-25	9.650	9.790	9.600	9.680	9.669	23,114,597
2026-03-24	9.800	9.860	9.330	9.650	9.639	29,638,233
2026-03-23	9.680	10.040	9.570	9.630	9.619	33,190,374
2026-03-20	10.110	10.240	9.830	9.840	9.828	22,686,754
2026-03-19	10.160	10.170	9.960	9.990	9.978	21,135,752
2026-03-18	10.170	10.300	10.080	10.280	10.268	19,245,794
2026-03-17	10.380	10.400	10.080	10.090	10.078	20,090,666
2026-03-16	10.310	10.380	10.130	10.370	10.358	18,463,166
2026-03-13	10.400	10.510	10.270	10.300	10.288	20,427,727
2026-03-12	10.600	10.660	10.360	10.430	10.418	22,511,496
2026-03-11	10.580	10.770	10.580	10.630	10.618	24,948,938
2026-03-10	10.600	10.670	10.470	10.580	10.568	23,434,933
2026-03-09	10.390	10.490	10.080	10.450	10.438	32,147,300
2026-03-06	10.560	10.690	10.530	10.550	10.538	22,539,125
2026-03-05	10.650	10.850	10.560	10.620	10.608	28,435,841
2026-03-04	10.290	10.670	10.280	10.470	10.458	29,100,400
2026-03-03	10.920	11.200	10.390	10.410	10.398	51,106,456
2026-03-02	11.180	11.300	10.870	10.910	10.897	59,148,710
2026-02-27	11.360	11.530	11.240	11.430	11.417	47,323,902
2026-02-26	11.320	11.490	11.210	11.470	11.457	58,247,397
2026-02-25	11.260	11.380	11.210	11.310	11.297	44,673,785
2026-02-24	11.400	11.440	11.140	11.320	11.307	44,501,652
2026-02-13	11.410	11.500	11.190	11.230	11.217	42,263,852
2026-02-12	11.660	11.740	11.370	11.510	11.497	51,468,113
2026-02-11	11.920	12.040	11.640	11.660	11.646	72,112,375
2026-02-10	11.760	12.300	11.630	11.940	11.926	143,882,221
2026-02-09	10.910	11.810	10.880	11.810	11.796	77,192,090
2026-02-06	10.780	10.900	10.690	10.740	10.727	27,708,176
2026-02-05	10.970	10.980	10.770	10.880	10.867	33,608,290
2026-02-04	10.820	11.150	10.680	11.100	11.087	51,155,166
2026-02-03	10.580	10.920	10.460	10.830	10.817	37,973,926
2026-02-02	10.610	10.720	10.300	10.380	10.368	32,332,567
2026-01-30	10.760	10.900	10.510	10.700	10.687	37,804,724
2026-01-29	10.990	11.350	10.780	10.840	10.827	51,853,743
2026-01-28	11.100	11.300	10.950	11.120	11.107	61,153,606
2026-01-27	10.740	11.250	10.530	11.220	11.207	80,942,818
2026-01-26	11.030	11.150	10.700	10.820	10.807	64,205,589
2026-01-23	10.530	11.150	10.490	11.110	11.097	87,746,043
2026-01-22	10.740	10.740	10.430	10.520	10.508	42,275,388
2026-01-21	10.340	10.760	10.270	10.710	10.697	65,601,172

← NewerPage 3 of 21 · 1,218 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.