Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.200	10.230	10.130	10.220	10.208	16,560,849
2025-07-24	10.090	10.190	10.070	10.180	10.168	15,362,239
2025-07-23	10.190	10.260	10.080	10.110	10.098	19,406,908
2025-07-22	10.080	10.290	10.030	10.200	10.188	31,320,498
2025-07-21	9.990	10.090	9.980	10.070	10.058	13,940,023
2025-07-18	10.070	10.090	9.950	10.000	9.988	12,071,400
2025-07-17	9.950	10.070	9.920	10.060	10.048	13,565,300
2025-07-16	10.000	10.040	9.910	9.950	9.938	10,146,000
2025-07-15	10.000	10.040	9.850	9.940	9.928	14,060,221
2025-07-14	10.030	10.040	9.940	9.970	9.958	10,450,808
2025-07-11	9.980	10.070	9.930	10.020	10.008	14,864,734
2025-07-10	9.990	10.030	9.950	9.980	9.968	13,084,015
2025-07-09	10.030	10.090	9.950	9.990	9.978	16,044,315
2025-07-08	9.900	10.120	9.870	10.070	10.058	21,931,084
2025-07-07	9.830	9.960	9.810	9.940	9.928	15,539,455
2025-07-04	10.190	10.220	9.880	9.910	9.898	34,170,615
2025-07-03	9.920	10.490	9.850	10.200	10.188	49,671,527
2025-07-02	9.820	10.100	9.770	9.960	9.948	29,817,178
2025-07-01	9.750	10.090	9.680	9.920	9.908	30,709,186
2025-06-30	9.720	9.820	9.710	9.750	9.739	11,678,300
2025-06-27	9.650	9.710	9.630	9.680	9.669	11,218,920
2025-06-26	9.660	9.730	9.600	9.610	9.599	11,157,080
2025-06-25	9.640	9.700	9.560	9.670	9.659	14,901,037
2025-06-24	9.420	9.650	9.400	9.650	9.639	15,786,634
2025-06-23	9.220	9.420	9.200	9.400	9.389	8,295,300
2025-06-20	9.330	9.470	9.270	9.280	9.269	8,990,699
2025-06-19	9.390	9.480	9.270	9.330	9.319	10,641,244
2025-06-18	9.340	9.410	9.280	9.390	9.379	6,318,900
2025-06-17	9.280	9.390	9.250	9.380	9.369	6,548,474
2025-06-16	9.250	9.330	9.210	9.280	9.269	5,891,100
2025-06-13	9.390	9.430	9.220	9.260	9.249	10,098,994
2025-06-12	9.480	9.510	9.410	9.430	9.400	6,471,500
2025-06-11	9.430	9.580	9.430	9.480	9.450	7,289,500
2025-06-10	9.580	9.620	9.360	9.430	9.400	10,087,718
2025-06-09	9.540	9.640	9.530	9.610	9.579	7,383,202
2025-06-06	9.520	9.540	9.450	9.530	9.500	6,925,938
2025-06-05	9.470	9.560	9.400	9.540	9.510	9,579,100
2025-06-04	9.460	9.530	9.430	9.470	9.440	6,334,748
2025-06-03	9.400	9.510	9.380	9.450	9.420	8,517,927
2025-05-30	9.660	9.660	9.470	9.490	9.460	9,532,617
2025-05-29	9.460	9.710	9.460	9.700	9.669	11,435,698
2025-05-28	9.610	9.640	9.410	9.460	9.430	8,947,678
2025-05-27	9.550	9.600	9.480	9.580	9.549	8,096,344
2025-05-26	9.490	9.670	9.490	9.580	9.549	7,590,432
2025-05-23	9.650	9.650	9.480	9.480	9.450	11,407,452
2025-05-22	9.720	9.880	9.650	9.670	9.639	12,324,867
2025-05-21	9.910	10.000	9.760	9.780	9.749	21,322,869
2025-05-20	9.780	10.260	9.650	10.010	9.978	38,293,658
2025-05-19	9.790	9.850	9.610	9.720	9.689	17,816,237
2025-05-16	9.460	9.620	9.440	9.530	9.500	7,687,200
2025-05-15	9.650	9.670	9.470	9.490	9.460	8,740,746
2025-05-14	9.640	9.730	9.560	9.650	9.619	11,637,482
2025-05-13	9.700	9.830	9.630	9.680	9.649	17,790,103
2025-05-12	9.520	9.620	9.510	9.610	9.579	11,323,600
2025-05-09	9.540	9.550	9.370	9.420	9.390	9,042,813
2025-05-08	9.430	9.590	9.400	9.560	9.530	12,771,604
2025-05-07	9.480	9.600	9.360	9.430	9.400	12,200,701
2025-05-06	9.200	9.410	9.200	9.410	9.380	13,873,899
2025-04-30	9.120	9.190	9.080	9.150	9.121	12,998,714
2025-04-29	9.090	9.270	9.050	9.090	9.061	13,134,500

← NewerPage 6 of 21 · 1,219 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.