Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.950	9.030	8.840	8.930	8.902	8,172,474
2025-04-25	9.060	9.140	8.950	8.990	8.961	13,017,680
2025-04-24	9.280	9.280	9.030	9.060	9.031	9,683,245
2025-04-23	9.260	9.380	9.240	9.280	9.250	6,743,055
2025-04-22	9.240	9.290	9.170	9.250	9.221	6,601,626
2025-04-21	9.120	9.240	9.060	9.240	9.211	6,023,717
2025-04-18	9.130	9.180	9.010	9.110	9.081	5,988,600
2025-04-17	9.030	9.230	9.030	9.130	9.101	7,488,726
2025-04-16	9.170	9.250	8.950	9.100	9.071	9,050,706
2025-04-15	9.210	9.260	9.120	9.170	9.141	7,651,283
2025-04-14	9.430	9.480	9.190	9.230	9.201	14,131,840
2025-04-11	8.870	9.350	8.840	9.210	9.181	19,006,690
2025-04-10	8.910	9.120	8.900	8.930	8.902	14,048,351
2025-04-09	8.450	8.810	7.980	8.740	8.712	18,619,948
2025-04-08	8.830	9.010	8.290	8.530	8.503	23,311,823
2025-04-07	9.400	9.400	8.870	8.870	8.842	15,075,400
2025-04-03	9.920	10.040	9.790	9.850	9.819	9,249,116
2025-04-02	10.000	10.060	9.950	9.980	9.948	6,002,476
2025-04-01	10.000	10.100	10.000	10.010	9.978	5,961,900
2025-03-31	10.010	10.040	9.800	9.970	9.938	10,288,099
2025-03-28	10.180	10.250	10.050	10.050	10.018	7,901,786
2025-03-27	10.140	10.240	10.000	10.170	10.138	8,781,656
2025-03-26	10.110	10.240	10.070	10.150	10.118	8,617,600
2025-03-25	10.110	10.180	10.030	10.110	10.078	9,553,521
2025-03-24	10.280	10.300	9.870	10.100	10.068	17,823,079
2025-03-21	10.500	10.530	10.260	10.270	10.237	17,748,686
2025-03-20	10.620	10.690	10.530	10.540	10.506	15,486,400
2025-03-19	10.730	10.840	10.610	10.650	10.616	25,581,395
2025-03-18	10.570	11.350	10.530	10.860	10.825	48,536,368
2025-03-17	10.550	10.620	10.470	10.530	10.496	11,701,313
2025-03-14	10.350	10.530	10.210	10.530	10.496	17,258,686
2025-03-13	10.670	10.680	10.230	10.320	10.287	22,098,800
2025-03-12	10.660	10.820	10.650	10.670	10.636	17,612,528
2025-03-11	10.560	10.870	10.500	10.620	10.586	18,224,623
2025-03-10	10.670	10.750	10.550	10.700	10.666	15,264,982
2025-03-07	10.850	10.860	10.610	10.670	10.636	18,733,159
2025-03-06	10.760	10.970	10.720	10.890	10.855	23,154,059
2025-03-05	10.820	10.920	10.610	10.750	10.716	16,758,300
2025-03-04	10.550	10.850	10.520	10.840	10.805	17,964,334
2025-03-03	10.560	10.830	10.450	10.640	10.606	18,927,709
2025-02-28	10.940	11.030	10.500	10.510	10.477	21,141,491
2025-02-27	11.180	11.260	10.780	11.030	10.995	28,775,332
2025-02-26	10.850	11.240	10.830	11.130	11.095	43,092,864
2025-02-25	10.980	11.350	10.910	11.070	11.035	62,672,353
2025-02-24	10.750	11.160	10.600	10.890	10.855	43,009,708
2025-02-21	10.510	10.700	10.440	10.690	10.656	26,054,701
2025-02-20	10.450	10.530	10.360	10.490	10.457	15,003,125
2025-02-19	10.090	10.460	10.070	10.450	10.417	17,974,025
2025-02-18	10.330	10.420	10.050	10.100	10.068	15,100,403
2025-02-17	10.340	10.450	10.280	10.330	10.297	12,889,514
2025-02-14	10.320	10.420	10.270	10.340	10.307	10,153,171
2025-02-13	10.560	10.570	10.350	10.350	10.317	13,627,316
2025-02-12	10.320	10.560	10.310	10.560	10.526	14,967,882
2025-02-11	10.500	10.500	10.300	10.370	10.337	13,444,903
2025-02-10	10.540	10.540	10.410	10.500	10.467	16,249,777
2025-02-07	10.420	10.640	10.360	10.490	10.457	19,357,391
2025-02-06	10.100	10.400	10.040	10.400	10.367	15,470,435
2025-02-05	10.020	10.230	10.020	10.140	10.108	10,944,101
2025-01-27	10.130	10.180	9.940	9.990	9.958	10,240,615
2025-01-24	10.030	10.140	9.970	10.110	10.078	10,606,313

← NewerPage 7 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.