Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.100	10.280	10.090	10.200	10.188	20,013,900
2025-10-23	10.060	10.100	9.900	10.090	10.078	20,025,700
2025-10-22	10.230	10.250	10.040	10.100	10.088	19,111,201
2025-10-21	10.110	10.410	10.100	10.290	10.278	25,182,718
2025-10-20	10.080	10.280	10.020	10.100	10.088	20,332,903
2025-10-17	10.370	10.580	9.940	9.970	9.958	33,404,514
2025-10-16	10.520	10.770	10.350	10.400	10.388	31,552,279
2025-10-15	10.310	10.510	10.240	10.460	10.448	21,746,208
2025-10-14	10.580	10.720	10.270	10.330	10.318	27,191,327
2025-10-13	10.030	10.570	10.000	10.550	10.538	27,020,592
2025-10-10	10.840	10.840	10.460	10.530	10.518	38,815,440
2025-10-09	10.760	10.960	10.720	10.910	10.897	38,938,913
2025-09-30	10.650	10.770	10.600	10.680	10.667	24,296,362
2025-09-29	10.580	10.690	10.490	10.640	10.628	23,221,506
2025-09-26	10.720	10.840	10.560	10.570	10.558	25,886,312
2025-09-25	10.880	10.900	10.700	10.750	10.737	41,902,490
2025-09-24	10.400	10.960	10.370	10.950	10.937	70,828,964
2025-09-23	10.550	10.560	10.160	10.490	10.478	24,122,571
2025-09-22	10.460	10.580	10.350	10.540	10.528	22,714,247
2025-09-19	10.500	10.670	10.390	10.450	10.438	25,811,964
2025-09-18	10.550	10.750	10.380	10.500	10.488	41,626,168
2025-09-17	10.470	10.620	10.410	10.560	10.548	24,408,111
2025-09-16	10.320	10.700	10.190	10.510	10.498	30,807,477
2025-09-15	10.610	10.760	10.280	10.320	10.308	25,569,290
2025-09-12	10.320	10.440	10.240	10.300	10.288	20,374,400
2025-09-11	10.090	10.350	9.950	10.350	10.338	22,650,304
2025-09-10	10.190	10.300	10.080	10.100	10.088	15,303,641
2025-09-09	10.400	10.410	10.180	10.210	10.198	17,463,676
2025-09-08	10.450	10.560	10.320	10.450	10.438	26,624,477
2025-09-05	9.840	10.460	9.820	10.420	10.408	41,657,766
2025-09-04	10.020	10.270	9.700	9.840	9.828	30,104,449
2025-09-03	10.230	10.280	9.970	9.990	9.978	21,762,800
2025-09-02	10.480	10.480	10.130	10.210	10.198	25,948,451
2025-09-01	10.580	10.680	10.440	10.520	10.508	21,255,000
2025-08-29	10.620	10.630	10.450	10.520	10.508	20,111,409
2025-08-28	10.470	10.670	10.240	10.660	10.648	30,934,267
2025-08-27	10.620	10.780	10.450	10.470	10.458	35,744,709
2025-08-26	10.640	10.720	10.540	10.620	10.608	27,686,380
2025-08-25	10.820	10.830	10.560	10.650	10.638	42,286,502
2025-08-22	10.500	10.710	10.480	10.710	10.697	47,797,047
2025-08-21	10.600	10.640	10.400	10.470	10.458	27,699,874
2025-08-20	10.370	10.600	10.320	10.590	10.578	37,739,755
2025-08-19	10.330	10.410	10.250	10.390	10.378	24,441,001
2025-08-18	10.280	10.400	10.250	10.320	10.308	27,923,828
2025-08-15	10.020	10.210	10.020	10.210	10.198	24,298,842
2025-08-14	10.220	10.240	10.010	10.030	10.018	18,778,497
2025-08-13	10.220	10.270	10.150	10.220	10.208	17,568,290
2025-08-12	10.170	10.230	10.080	10.220	10.208	16,045,916
2025-08-11	10.090	10.200	10.060	10.180	10.168	14,236,110
2025-08-08	10.160	10.160	10.030	10.050	10.038	14,044,800
2025-08-07	10.180	10.350	10.150	10.170	10.158	28,497,647
2025-08-06	10.030	10.180	9.980	10.180	10.168	14,746,704
2025-08-05	10.040	10.080	10.020	10.060	10.048	9,737,825
2025-08-04	9.940	10.040	9.900	10.040	10.028	11,508,025
2025-08-01	9.910	10.050	9.890	9.990	9.978	11,780,796
2025-07-31	10.030	10.130	9.870	9.910	9.898	15,918,232
2025-07-30	10.170	10.190	10.000	10.080	10.068	15,209,687
2025-07-29	10.160	10.240	10.130	10.180	10.168	12,989,903
2025-07-28	10.250	10.280	10.140	10.190	10.178	12,400,708
2025-07-25	10.200	10.230	10.130	10.220	10.208	16,560,849

← NewerPage 5 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.