Suzhou Gold Mantis Construction Decoration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.850	5.960	5.810	5.900	5.329	27,893,086
2022-02-08	5.660	5.920	5.520	5.920	5.347	43,991,136
2022-02-07	5.250	5.740	5.210	5.530	4.994	59,422,923
2022-01-28	5.850	5.850	5.740	5.770	5.211	12,070,085
2022-01-27	5.870	5.870	5.740	5.780	5.220	12,969,267
2022-01-26	5.860	5.900	5.810	5.880	5.311	12,384,679
2022-01-25	6.060	6.060	5.820	5.820	5.256	23,092,947
2022-01-24	6.060	6.150	5.980	6.060	5.473	13,779,487
2022-01-21	6.220	6.230	6.080	6.090	5.500	18,718,500
2022-01-20	6.210	6.280	6.180	6.230	5.627	21,442,030
2022-01-19	6.080	6.340	6.060	6.210	5.609	37,691,573
2022-01-18	6.130	6.160	6.050	6.090	5.500	17,988,501
2022-01-17	6.010	6.140	5.960	6.090	5.500	26,368,565
2022-01-14	6.210	6.220	6.020	6.050	5.464	32,690,350
2022-01-13	6.230	6.300	6.190	6.250	5.645	19,050,134
2022-01-12	6.250	6.280	6.180	6.230	5.627	18,409,629
2022-01-11	6.290	6.320	6.220	6.240	5.636	22,140,891
2022-01-10	6.280	6.380	6.250	6.320	5.708	26,526,939
2022-01-07	6.370	6.560	6.280	6.290	5.681	49,989,325
2022-01-06	6.200	6.350	6.170	6.320	5.708	38,766,565
2022-01-05	6.190	6.240	6.120	6.230	5.627	23,928,574
2022-01-04	6.080	6.200	6.030	6.190	5.590	29,036,276
2021-12-31	6.050	6.100	6.040	6.080	5.491	14,894,643
2021-12-30	6.050	6.090	6.030	6.050	5.464	16,548,873
2021-12-29	6.090	6.090	6.040	6.070	5.482	11,256,385
2021-12-28	6.150	6.170	6.060	6.090	5.500	14,975,009
2021-12-27	6.120	6.140	6.080	6.140	5.545	14,588,836
2021-12-24	6.120	6.150	6.020	6.110	5.518	17,185,255
2021-12-23	6.110	6.130	6.100	6.120	5.527	19,832,485
2021-12-22	6.260	6.290	6.140	6.200	5.600	32,132,504
2021-12-21	6.070	6.290	6.070	6.270	5.663	47,878,647
2021-12-20	6.050	6.090	5.980	6.060	5.473	21,037,984
2021-12-17	5.980	6.130	5.960	6.060	5.473	25,856,030
2021-12-16	5.960	6.000	5.930	5.990	5.410	17,775,133
2021-12-15	5.920	5.990	5.900	5.930	5.356	13,939,445
2021-12-14	5.980	5.980	5.890	5.920	5.347	16,950,451
2021-12-13	6.020	6.040	5.950	5.980	5.401	25,637,167
2021-12-10	5.970	6.020	5.920	5.970	5.392	23,359,135
2021-12-09	5.950	6.190	5.920	6.010	5.428	54,529,225
2021-12-08	5.940	5.950	5.840	5.860	5.292	23,527,909
2021-12-07	5.770	5.970	5.760	5.930	5.356	44,667,444
2021-12-06	5.780	5.860	5.730	5.730	5.175	19,303,960
2021-12-03	5.800	5.820	5.750	5.780	5.220	13,179,829
2021-12-02	5.850	5.860	5.780	5.800	5.238	12,641,440
2021-12-01	5.680	5.820	5.670	5.810	5.247	14,784,417
2021-11-30	5.720	5.770	5.680	5.680	5.130	17,722,556
2021-11-29	5.760	5.770	5.700	5.720	5.166	8,335,849
2021-11-26	5.850	5.850	5.770	5.790	5.229	7,945,749
2021-11-25	5.890	5.910	5.840	5.850	5.283	7,824,300
2021-11-24	5.830	5.900	5.810	5.900	5.329	11,660,317
2021-11-23	5.820	5.860	5.810	5.830	5.265	8,716,850
2021-11-22	5.800	5.870	5.750	5.840	5.274	13,952,722
2021-11-19	5.700	5.800	5.690	5.790	5.229	10,280,062
2021-11-18	5.790	5.820	5.710	5.710	5.157	9,566,592
2021-11-17	5.800	5.840	5.770	5.800	5.238	8,737,468
2021-11-16	5.860	5.880	5.800	5.800	5.238	10,896,723
2021-11-15	5.840	5.910	5.830	5.880	5.311	12,308,943
2021-11-12	5.880	5.890	5.780	5.830	5.265	13,105,563
2021-11-11	5.690	5.910	5.690	5.880	5.311	26,545,186
2021-11-10	5.670	5.750	5.590	5.730	5.175	16,477,996

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1300 CNY
2025-06-06	0.1000 CNY
2024-06-06	0.1000 CNY
2023-06-06	0.1000 CNY
2021-06-03	0.2000 CNY
2020-05-27	0.2000 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.