Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.170	10.550	10.130	10.370	10.358	45,129,908
2026-01-19	10.300	10.310	10.120	10.180	10.168	32,143,304
2026-01-16	10.000	10.290	9.960	10.220	10.208	41,517,666
2026-01-15	9.880	9.990	9.810	9.980	9.968	21,743,949
2026-01-14	9.800	10.020	9.750	9.860	9.848	30,848,437
2026-01-13	10.000	10.010	9.800	9.820	9.808	23,989,860
2026-01-12	9.900	10.050	9.850	10.030	10.018	28,077,201
2026-01-09	9.850	9.930	9.750	9.890	9.878	23,130,883
2026-01-08	9.700	9.840	9.670	9.820	9.808	16,365,166
2026-01-07	9.810	9.820	9.700	9.740	9.729	15,817,800
2026-01-06	9.700	9.840	9.700	9.760	9.749	16,847,862
2026-01-05	9.600	9.710	9.600	9.700	9.689	13,856,981
2025-12-31	9.650	9.670	9.500	9.550	9.539	10,519,000
2025-12-30	9.600	9.740	9.540	9.620	9.609	14,354,343
2025-12-29	9.590	9.770	9.550	9.670	9.659	18,601,506
2025-12-26	9.610	9.720	9.550	9.580	9.569	11,894,900
2025-12-25	9.590	9.660	9.500	9.610	9.599	10,737,159
2025-12-24	9.310	9.610	9.310	9.590	9.579	14,786,934
2025-12-23	9.350	9.450	9.330	9.370	9.359	7,911,120
2025-12-22	9.400	9.480	9.370	9.380	9.369	8,084,600
2025-12-19	9.290	9.390	9.290	9.390	9.379	9,674,145
2025-12-18	9.210	9.340	9.190	9.260	9.249	8,259,800
2025-12-17	9.270	9.320	9.070	9.290	9.279	10,953,198
2025-12-16	9.380	9.420	9.160	9.200	9.189	11,330,634
2025-12-15	9.490	9.520	9.370	9.380	9.369	11,655,275
2025-12-12	9.490	9.590	9.420	9.530	9.519	8,687,225
2025-12-11	9.600	9.650	9.480	9.490	9.479	10,295,652
2025-12-10	9.610	9.660	9.490	9.600	9.589	9,388,082
2025-12-09	9.670	9.780	9.600	9.610	9.599	11,977,285
2025-12-08	9.570	9.930	9.550	9.730	9.719	20,779,189
2025-12-05	9.490	9.570	9.390	9.550	9.539	9,088,226
2025-12-04	9.440	9.520	9.360	9.490	9.479	8,161,700
2025-12-03	9.590	9.600	9.430	9.460	9.449	9,889,900
2025-12-02	9.670	9.670	9.520	9.570	9.559	9,427,001
2025-12-01	9.490	9.690	9.450	9.680	9.669	15,083,037
2025-11-28	9.410	9.490	9.390	9.490	9.479	7,947,644
2025-11-27	9.390	9.550	9.380	9.430	9.419	10,289,172
2025-11-26	9.470	9.530	9.380	9.390	9.379	10,624,162
2025-11-25	9.500	9.640	9.460	9.490	9.479	13,862,197
2025-11-24	9.400	9.490	9.270	9.470	9.459	16,287,794
2025-11-21	9.910	9.930	9.360	9.360	9.349	33,759,909
2025-11-20	10.230	10.280	9.970	9.990	9.978	20,492,287
2025-11-19	10.370	10.440	10.080	10.170	10.158	17,939,200
2025-11-18	10.430	10.500	10.290	10.370	10.358	15,876,600
2025-11-17	10.450	10.570	10.440	10.480	10.468	14,914,548
2025-11-14	10.600	10.710	10.470	10.510	10.498	19,482,554
2025-11-13	10.580	10.740	10.540	10.690	10.677	22,819,560
2025-11-12	10.620	10.680	10.430	10.580	10.568	22,371,053
2025-11-11	10.580	10.820	10.560	10.670	10.657	36,135,862
2025-11-10	10.490	10.630	10.400	10.580	10.568	27,766,923
2025-11-07	10.340	10.530	10.310	10.480	10.468	20,114,800
2025-11-06	10.320	10.470	10.300	10.420	10.408	24,423,641
2025-11-05	10.090	10.410	10.070	10.320	10.308	22,455,368
2025-11-04	10.320	10.350	10.110	10.170	10.158	15,703,736
2025-11-03	10.210	10.370	10.020	10.370	10.358	26,348,910
2025-10-31	10.330	10.420	10.240	10.240	10.228	22,656,322
2025-10-30	10.350	10.640	10.280	10.370	10.358	27,977,627
2025-10-29	10.310	10.370	10.260	10.330	10.318	16,446,600
2025-10-28	10.310	10.420	10.250	10.330	10.318	16,553,192
2025-10-27	10.300	10.420	10.190	10.350	10.338	25,504,899

← NewerPage 4 of 5 · 243 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.