Suzhou Good-Ark Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.230	10.360	10.020	10.030	9.998	12,647,179
2025-01-22	10.190	10.250	10.110	10.150	10.118	8,660,480
2025-01-21	10.280	10.290	10.100	10.230	10.197	9,829,230
2025-01-20	10.250	10.310	10.140	10.210	10.177	11,338,728
2025-01-17	9.990	10.350	9.970	10.200	10.168	18,058,083
2025-01-16	10.100	10.120	9.940	10.030	9.998	11,969,952
2025-01-15	10.010	10.090	9.910	10.020	9.988	11,905,940
2025-01-14	9.580	10.000	9.470	9.990	9.958	15,367,828
2025-01-13	9.360	9.560	9.260	9.500	9.470	9,196,628
2025-01-10	9.680	9.880	9.500	9.510	9.480	11,609,300
2025-01-09	9.580	9.800	9.560	9.710	9.679	10,333,797
2025-01-08	9.700	9.840	9.400	9.670	9.639	15,104,322
2025-01-07	9.500	9.770	9.500	9.750	9.719	11,646,974
2025-01-06	9.490	9.590	9.350	9.480	9.450	10,719,218
2025-01-03	9.900	9.980	9.480	9.510	9.480	15,761,366
2025-01-02	10.260	10.310	9.750	9.840	9.809	16,775,819
2024-12-31	10.770	10.800	10.260	10.270	10.237	15,406,587
2024-12-30	10.650	10.730	10.490	10.610	10.576	9,664,801
2024-12-27	10.720	10.880	10.640	10.680	10.646	13,177,702
2024-12-26	10.500	10.770	10.470	10.700	10.666	11,000,867
2024-12-25	10.750	10.750	10.450	10.530	10.496	13,192,401
2024-12-24	10.740	10.850	10.560	10.760	10.726	13,533,535
2024-12-23	11.070	11.100	10.660	10.690	10.656	17,796,564
2024-12-20	10.990	11.230	10.900	11.100	11.065	21,906,930
2024-12-19	10.840	11.020	10.710	11.010	10.975	18,099,661
2024-12-18	10.750	10.960	10.650	10.890	10.855	13,737,322
2024-12-17	10.860	11.040	10.730	10.750	10.716	17,728,792
2024-12-16	11.200	11.240	10.900	10.930	10.895	18,484,100
2024-12-13	11.410	11.490	11.170	11.180	11.144	24,623,644
2024-12-12	11.560	11.580	11.340	11.510	11.473	28,493,500
2024-12-11	11.550	11.970	11.500	11.610	11.573	42,413,027
2024-12-10	11.400	11.990	11.200	11.690	11.653	69,123,401
2024-12-09	11.370	11.370	11.020	11.080	11.045	25,258,050
2024-12-06	11.450	11.480	11.190	11.370	11.334	37,434,284
2024-12-05	11.150	11.730	11.120	11.580	11.543	56,015,569
2024-12-04	11.450	11.600	11.090	11.320	11.284	54,771,769
2024-12-03	11.060	11.350	10.840	11.140	11.105	37,755,296
2024-12-02	10.880	11.060	10.800	11.030	10.995	28,392,201
2024-11-29	10.760	11.050	10.610	10.900	10.865	32,702,123
2024-11-28	10.910	11.080	10.780	10.810	10.776	32,001,608
2024-11-27	10.530	10.830	10.370	10.820	10.786	34,527,700
2024-11-26	11.000	11.150	10.710	10.720	10.686	37,533,798
2024-11-25	11.060	11.290	10.680	10.910	10.875	59,100,924
2024-11-22	12.000	12.310	11.340	11.340	11.304	107,061,477
2024-11-21	11.900	13.040	11.370	12.530	12.490	155,281,716
2024-11-20	11.890	12.250	11.510	11.850	11.812	87,217,217
2024-11-19	11.450	11.450	11.150	11.450	11.414	32,335,750
2024-11-18	10.850	10.940	10.300	10.410	10.377	25,808,069
2024-11-15	11.200	11.350	10.820	10.880	10.845	25,743,300
2024-11-14	11.600	11.650	11.200	11.220	11.184	25,137,100
2024-11-13	11.800	11.830	11.410	11.660	11.623	28,354,150
2024-11-12	12.200	12.260	11.710	11.850	11.812	51,797,144
2024-11-11	11.570	12.100	11.550	12.100	12.061	60,786,426
2024-11-08	11.510	11.760	11.460	11.570	11.533	45,899,465
2024-11-07	11.250	11.520	11.150	11.460	11.424	32,804,702
2024-11-06	11.460	11.630	11.270	11.380	11.344	41,526,378
2024-11-05	11.210	11.550	11.150	11.470	11.433	37,087,323
2024-11-04	10.900	11.390	10.850	11.240	11.204	26,754,626
2024-11-01	11.880	11.880	11.040	11.070	11.035	61,894,498
2024-10-31	11.700	12.200	11.650	12.010	11.972	64,651,710

← NewerPage 8 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.