Suzhou Good-Ark Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.860 | 11.960 | 11.550 | 11.710 | 11.673 | 65,824,323 |
| 2024-10-29 | 12.480 | 12.680 | 12.180 | 12.180 | 12.141 | 93,092,817 |
| 2024-10-28 | 12.390 | 12.790 | 11.800 | 12.750 | 12.709 | 139,395,565 |
| 2024-10-25 | 11.510 | 12.330 | 11.510 | 12.200 | 12.161 | 145,148,465 |
| 2024-10-24 | 11.490 | 11.550 | 11.080 | 11.210 | 11.174 | 51,925,022 |
| 2024-10-23 | 11.000 | 11.680 | 10.960 | 11.600 | 11.563 | 83,068,286 |
| 2024-10-22 | 11.030 | 11.320 | 10.850 | 10.990 | 10.955 | 51,767,613 |
| 2024-10-21 | 11.150 | 11.690 | 11.030 | 11.240 | 11.204 | 90,905,442 |
| 2024-10-18 | 10.400 | 11.250 | 10.370 | 10.990 | 10.955 | 73,684,271 |
| 2024-10-17 | 10.750 | 10.800 | 10.450 | 10.460 | 10.427 | 38,359,033 |
| 2024-10-16 | 10.300 | 10.800 | 10.260 | 10.620 | 10.586 | 46,796,443 |
| 2024-10-15 | 10.290 | 11.100 | 10.110 | 10.540 | 10.506 | 68,862,961 |
| 2024-10-14 | 9.660 | 10.510 | 9.480 | 10.340 | 10.307 | 45,408,931 |
| 2024-10-11 | 10.280 | 10.350 | 9.530 | 9.660 | 9.629 | 35,271,203 |
| 2024-10-10 | 10.800 | 10.890 | 10.130 | 10.330 | 10.297 | 46,355,247 |
| 2024-10-09 | 11.070 | 11.500 | 10.480 | 10.810 | 10.776 | 86,462,517 |
| 2024-10-08 | 11.080 | 11.080 | 10.390 | 11.080 | 11.045 | 85,082,117 |
| 2024-09-30 | 9.560 | 10.120 | 9.250 | 10.070 | 10.038 | 80,831,398 |
| 2024-09-27 | 8.880 | 9.320 | 8.800 | 9.210 | 9.181 | 75,276,561 |
| 2024-09-26 | 8.650 | 9.030 | 8.650 | 8.910 | 8.882 | 71,171,244 |
| 2024-09-25 | 8.300 | 8.430 | 8.200 | 8.210 | 8.184 | 32,743,529 |
| 2024-09-24 | 8.070 | 8.240 | 7.860 | 8.240 | 8.214 | 29,403,813 |
| 2024-09-23 | 8.010 | 8.110 | 7.970 | 8.050 | 8.024 | 15,070,483 |
| 2024-09-20 | 8.180 | 8.180 | 8.010 | 8.070 | 8.044 | 21,557,100 |
| 2024-09-19 | 8.130 | 8.280 | 7.960 | 8.240 | 8.214 | 30,421,969 |
| 2024-09-18 | 8.100 | 8.330 | 8.010 | 8.090 | 8.064 | 29,648,323 |
| 2024-09-13 | 8.550 | 8.770 | 8.160 | 8.180 | 8.154 | 53,781,344 |
| 2024-09-12 | 8.000 | 8.580 | 7.760 | 8.580 | 8.553 | 36,716,957 |
| 2024-09-11 | 7.410 | 8.050 | 7.410 | 7.800 | 7.775 | 24,286,306 |
| 2024-09-10 | 7.370 | 7.480 | 7.240 | 7.440 | 7.416 | 6,721,300 |
| 2024-09-09 | 7.400 | 7.530 | 7.340 | 7.370 | 7.347 | 5,168,800 |
| 2024-09-06 | 7.690 | 7.720 | 7.470 | 7.480 | 7.456 | 6,069,950 |
| 2024-09-05 | 7.650 | 7.770 | 7.650 | 7.700 | 7.675 | 5,108,902 |
| 2024-09-04 | 7.600 | 7.710 | 7.570 | 7.650 | 7.626 | 5,491,655 |
| 2024-09-03 | 7.590 | 7.720 | 7.580 | 7.650 | 7.626 | 4,704,569 |
| 2024-09-02 | 7.720 | 7.790 | 7.590 | 7.600 | 7.576 | 7,472,700 |
| 2024-08-30 | 7.570 | 7.800 | 7.550 | 7.720 | 7.695 | 9,397,590 |
| 2024-08-29 | 7.300 | 7.600 | 7.260 | 7.560 | 7.536 | 8,019,150 |
| 2024-08-28 | 7.250 | 7.370 | 7.180 | 7.340 | 7.317 | 5,191,700 |
| 2024-08-27 | 7.450 | 7.480 | 7.230 | 7.260 | 7.237 | 9,081,490 |
| 2024-08-26 | 7.390 | 7.520 | 7.380 | 7.490 | 7.466 | 5,459,200 |
| 2024-08-23 | 7.300 | 7.400 | 7.240 | 7.370 | 7.347 | 5,351,910 |
| 2024-08-22 | 7.480 | 7.530 | 7.290 | 7.300 | 7.277 | 6,764,405 |
| 2024-08-21 | 7.540 | 7.630 | 7.480 | 7.490 | 7.466 | 5,045,500 |
| 2024-08-20 | 7.770 | 7.790 | 7.520 | 7.570 | 7.546 | 9,593,400 |
| 2024-08-19 | 7.840 | 7.930 | 7.720 | 7.780 | 7.755 | 5,552,640 |
| 2024-08-16 | 7.920 | 7.960 | 7.820 | 7.820 | 7.795 | 5,779,400 |
| 2024-08-15 | 7.770 | 8.000 | 7.740 | 7.890 | 7.865 | 6,589,100 |
| 2024-08-14 | 7.860 | 7.910 | 7.820 | 7.820 | 7.795 | 4,582,200 |
| 2024-08-13 | 7.790 | 7.880 | 7.740 | 7.860 | 7.835 | 4,011,600 |
| 2024-08-12 | 7.860 | 7.910 | 7.740 | 7.790 | 7.765 | 5,336,400 |
| 2024-08-09 | 7.960 | 8.060 | 7.900 | 7.900 | 7.875 | 6,668,600 |
| 2024-08-08 | 7.850 | 7.980 | 7.720 | 7.910 | 7.885 | 7,579,500 |
| 2024-08-07 | 7.920 | 7.960 | 7.840 | 7.880 | 7.855 | 5,699,000 |
| 2024-08-06 | 7.900 | 7.970 | 7.810 | 7.910 | 7.885 | 6,745,400 |
| 2024-08-05 | 8.030 | 8.170 | 7.800 | 7.800 | 7.775 | 11,509,400 |
| 2024-08-02 | 8.180 | 8.270 | 8.070 | 8.090 | 8.064 | 8,644,973 |
| 2024-08-01 | 8.230 | 8.330 | 8.160 | 8.260 | 8.234 | 11,085,468 |
| 2024-07-31 | 7.990 | 8.230 | 7.930 | 8.210 | 8.184 | 12,854,800 |
| 2024-07-30 | 7.850 | 7.970 | 7.750 | 7.970 | 7.945 | 8,606,300 |
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.