Hangzhou Greenda Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.180 | 19.600 | 19.180 | 19.540 | 19.270 | 1,418,096 |
| 2024-07-25 | 19.390 | 19.670 | 19.180 | 19.190 | 18.925 | 1,822,828 |
| 2024-07-24 | 19.970 | 20.400 | 19.530 | 19.560 | 19.290 | 2,142,660 |
| 2024-07-23 | 20.900 | 21.000 | 20.160 | 20.200 | 19.921 | 2,093,911 |
| 2024-07-22 | 21.260 | 21.550 | 20.890 | 21.040 | 20.750 | 3,246,996 |
| 2024-07-19 | 20.400 | 21.870 | 20.340 | 21.250 | 20.957 | 6,140,336 |
| 2024-07-18 | 19.500 | 21.030 | 19.320 | 20.570 | 20.286 | 3,841,891 |
| 2024-07-17 | 20.140 | 20.170 | 19.660 | 19.670 | 19.399 | 1,347,000 |
| 2024-07-16 | 19.990 | 20.170 | 19.660 | 20.130 | 19.852 | 1,431,600 |
| 2024-07-15 | 20.220 | 20.410 | 19.920 | 20.000 | 19.724 | 1,475,500 |
| 2024-07-12 | 20.240 | 20.510 | 20.060 | 20.370 | 20.089 | 1,788,840 |
| 2024-07-11 | 20.150 | 20.460 | 20.020 | 20.230 | 19.951 | 2,055,960 |
| 2024-07-10 | 19.900 | 20.150 | 19.750 | 19.830 | 19.556 | 1,558,500 |
| 2024-07-09 | 19.000 | 20.080 | 18.880 | 20.010 | 19.734 | 2,558,592 |
| 2024-07-08 | 19.350 | 19.660 | 19.010 | 19.080 | 18.817 | 1,332,511 |
| 2024-07-05 | 19.390 | 19.390 | 19.390 | 19.390 | 19.123 | 0 |
| 2024-07-04 | 20.020 | 20.250 | 19.330 | 19.390 | 19.123 | 1,834,400 |
| 2024-07-03 | 20.150 | 20.500 | 19.780 | 20.150 | 19.872 | 1,804,368 |
| 2024-07-02 | 20.590 | 20.610 | 20.170 | 20.310 | 20.030 | 1,378,660 |
| 2024-07-01 | 20.320 | 20.800 | 19.820 | 20.680 | 20.395 | 2,415,140 |
| 2024-06-28 | 20.170 | 20.750 | 20.060 | 20.330 | 20.050 | 2,344,108 |
| 2024-06-27 | 21.130 | 21.200 | 20.230 | 20.280 | 20.000 | 3,235,400 |
| 2024-06-26 | 20.780 | 21.460 | 20.100 | 21.310 | 21.016 | 3,969,380 |
| 2024-06-25 | 21.960 | 22.160 | 20.650 | 20.870 | 20.582 | 3,714,112 |
| 2024-06-24 | 22.600 | 22.970 | 21.880 | 21.930 | 21.627 | 2,844,336 |
| 2024-06-21 | 22.890 | 22.970 | 22.100 | 22.750 | 22.436 | 2,984,084 |
| 2024-06-20 | 24.120 | 24.320 | 22.880 | 23.120 | 22.801 | 4,783,664 |
| 2024-06-19 | 24.030 | 24.790 | 23.730 | 24.750 | 24.147 | 7,438,572 |
| 2024-06-18 | 23.540 | 24.250 | 23.330 | 24.150 | 23.562 | 4,041,280 |
| 2024-06-17 | 23.500 | 24.000 | 23.400 | 23.700 | 23.123 | 2,985,480 |
| 2024-06-14 | 23.640 | 24.140 | 23.580 | 23.730 | 23.152 | 3,494,800 |
| 2024-06-13 | 24.160 | 24.360 | 23.820 | 23.880 | 23.298 | 5,275,952 |
| 2024-06-12 | 23.750 | 24.240 | 23.430 | 24.240 | 23.650 | 6,707,964 |
| 2024-06-11 | 22.000 | 24.580 | 21.610 | 23.870 | 23.289 | 7,248,720 |
| 2024-06-07 | 21.940 | 22.760 | 21.480 | 22.410 | 21.864 | 4,537,800 |
| 2024-06-06 | 22.160 | 22.800 | 21.580 | 21.880 | 21.347 | 3,935,336 |
| 2024-06-05 | 22.910 | 23.180 | 21.850 | 21.880 | 21.347 | 4,365,496 |
| 2024-06-04 | 22.920 | 23.380 | 22.250 | 23.200 | 22.635 | 3,989,200 |
| 2024-06-03 | 23.960 | 24.050 | 22.800 | 22.900 | 22.342 | 4,859,156 |
| 2024-05-31 | 24.050 | 24.570 | 23.820 | 23.980 | 23.396 | 6,489,480 |
| 2024-05-30 | 23.760 | 24.260 | 23.580 | 24.180 | 23.591 | 5,915,492 |
| 2024-05-29 | 23.160 | 24.250 | 23.020 | 24.250 | 23.659 | 8,991,134 |
| 2024-05-28 | 23.290 | 24.310 | 22.950 | 23.370 | 22.801 | 8,881,046 |
| 2024-05-27 | 21.970 | 23.350 | 21.450 | 23.240 | 22.674 | 5,998,260 |
| 2024-05-24 | 22.600 | 22.600 | 21.930 | 21.960 | 21.425 | 2,686,154 |
| 2024-05-23 | 23.100 | 23.390 | 22.590 | 22.610 | 22.059 | 3,351,292 |
| 2024-05-22 | 22.860 | 23.440 | 22.650 | 23.240 | 22.674 | 4,833,578 |
| 2024-05-21 | 22.830 | 23.430 | 22.560 | 22.930 | 22.372 | 5,188,464 |
| 2024-05-20 | 22.200 | 23.930 | 22.110 | 22.900 | 22.342 | 8,727,398 |
| 2024-05-17 | 21.360 | 21.810 | 21.270 | 21.750 | 21.220 | 2,533,132 |
| 2024-05-16 | 21.420 | 21.760 | 21.260 | 21.500 | 20.976 | 2,625,100 |
| 2024-05-15 | 21.580 | 21.730 | 21.190 | 21.450 | 20.928 | 3,171,932 |
| 2024-05-14 | 22.110 | 22.300 | 21.480 | 21.870 | 21.337 | 5,267,124 |
| 2024-05-13 | 21.840 | 22.800 | 21.310 | 22.440 | 21.893 | 6,644,537 |
| 2024-05-10 | 22.350 | 22.350 | 21.630 | 21.730 | 21.201 | 6,216,636 |
| 2024-05-09 | 23.110 | 23.400 | 22.360 | 22.710 | 22.157 | 9,307,477 |
| 2024-05-08 | 21.300 | 23.460 | 21.080 | 23.460 | 22.889 | 5,112,505 |
| 2024-05-07 | 21.150 | 21.440 | 21.080 | 21.330 | 20.811 | 1,671,220 |
| 2024-05-06 | 21.000 | 21.240 | 20.820 | 21.170 | 20.654 | 1,538,520 |
| 2024-04-30 | 20.780 | 20.890 | 20.570 | 20.730 | 20.225 | 1,613,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0650 CNY |
| 2026-06-10 | 0.1850 CNY |
| 2025-06-13 | 0.2200 CNY |
| 2024-06-20 | 0.2650 CNY |
| 2023-06-07 | 0.2500 CNY |
| 2022-06-06 | 0.4200 CNY |
| 2021-06-03 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.