Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.260	20.800	20.260	20.780	20.274	2,063,136
2024-04-26	19.450	20.610	19.450	20.270	19.776	2,611,760
2024-04-25	19.120	19.560	19.020	19.450	18.976	1,225,560
2024-04-24	18.770	19.200	18.750	19.150	18.684	1,256,800
2024-04-23	18.700	18.880	18.440	18.770	18.313	1,367,240
2024-04-22	18.490	18.890	17.900	18.610	18.157	1,520,640
2024-04-19	18.480	18.800	18.050	18.550	18.098	1,817,800
2024-04-18	18.310	18.920	17.900	18.470	18.020	2,190,000
2024-04-17	17.850	18.380	17.650	18.300	17.854	2,343,000
2024-04-16	18.320	18.320	17.170	17.170	16.752	3,047,600
2024-04-15	19.550	19.850	17.890	18.470	18.020	3,808,480
2024-04-12	20.060	20.270	19.560	19.610	19.132	1,958,400
2024-04-11	20.130	20.350	19.790	19.980	19.493	1,601,800
2024-04-10	21.270	21.350	20.080	20.130	19.640	2,051,500
2024-04-09	20.910	21.350	20.710	21.270	20.752	1,833,440
2024-04-08	22.190	22.200	20.610	20.740	20.235	4,094,504
2024-04-03	21.980	22.480	21.690	22.270	21.728	3,580,916
2024-04-02	21.890	22.340	21.400	22.210	21.669	5,537,962
2024-04-01	20.380	22.290	20.170	21.970	21.435	5,910,196
2024-03-29	20.090	20.260	19.600	20.260	19.767	727,200
2024-03-28	19.700	20.340	19.600	20.050	19.562	2,130,000
2024-03-27	20.600	20.860	19.530	19.540	19.064	1,735,860
2024-03-26	21.200	21.520	20.420	20.780	20.274	2,050,522
2024-03-25	21.850	22.330	21.110	21.150	20.635	2,908,615
2024-03-22	22.260	22.680	22.130	22.140	21.601	2,273,303
2024-03-21	22.800	22.930	22.100	22.330	21.786	2,389,681
2024-03-20	22.490	22.980	22.280	22.840	22.284	2,838,680
2024-03-19	22.500	22.640	22.260	22.430	21.884	1,850,220
2024-03-18	21.950	22.540	21.870	22.500	21.952	2,226,840
2024-03-15	21.670	21.940	21.380	21.930	21.396	1,067,892
2024-03-14	22.040	22.290	21.420	21.720	21.191	1,744,060
2024-03-13	22.030	22.360	21.950	22.180	21.640	2,211,846
2024-03-12	21.880	22.150	21.650	22.060	21.523	1,884,336
2024-03-11	21.580	21.880	21.400	21.860	21.328	1,433,896
2024-03-08	21.200	21.740	21.060	21.680	21.152	1,435,020
2024-03-07	21.690	22.070	21.240	21.300	20.781	1,990,480
2024-03-06	21.760	22.050	21.470	21.750	21.220	1,832,436
2024-03-05	22.320	22.400	21.640	21.800	21.269	2,643,200
2024-03-04	22.060	22.420	21.500	22.400	21.854	4,200,580
2024-03-01	22.090	22.480	21.470	21.880	21.347	4,094,200
2024-02-29	20.040	21.750	20.040	21.700	21.172	4,182,405
2024-02-28	22.710	23.000	20.620	20.620	20.118	5,398,112
2024-02-27	22.340	22.970	22.030	22.910	22.352	4,997,916
2024-02-26	22.490	22.850	21.800	22.730	22.176	6,693,812
2024-02-23	21.680	23.100	21.090	23.100	22.537	7,823,017
2024-02-22	20.300	21.250	20.290	21.000	20.489	2,588,984
2024-02-21	20.250	20.850	20.030	20.360	19.864	1,676,341
2024-02-20	20.330	20.450	19.720	20.400	19.903	863,329
2024-02-19	20.150	20.880	20.120	20.360	19.864	1,907,485
2024-02-08	18.230	19.930	18.030	19.930	19.445	1,828,500
2024-02-07	18.880	19.020	17.880	18.120	17.679	2,343,042
2024-02-06	17.950	19.300	16.800	18.700	18.245	2,693,666
2024-02-05	18.650	18.960	17.180	18.100	17.659	3,204,580
2024-02-02	19.400	19.670	18.390	19.000	18.537	2,472,700
2024-02-01	19.570	20.000	18.820	19.340	18.869	1,918,273
2024-01-31	20.180	20.300	19.340	19.570	19.093	2,019,400
2024-01-30	20.870	20.870	19.990	20.220	19.728	1,957,640
2024-01-29	21.030	21.530	20.500	20.650	20.147	1,218,604
2024-01-26	21.370	21.950	21.020	21.160	20.645	1,583,102
2024-01-25	20.770	21.410	20.400	21.330	20.811	1,341,540

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.