Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.260	20.700	19.740	20.620	20.118	1,518,760
2024-01-23	19.940	20.330	19.700	20.270	19.776	1,515,840
2024-01-22	21.540	21.710	19.800	20.040	19.552	1,660,940
2024-01-19	21.680	22.180	21.680	21.700	21.172	1,061,000
2024-01-18	22.220	22.390	21.290	21.770	21.240	2,012,360
2024-01-17	22.820	22.970	22.240	22.270	21.728	902,100
2024-01-16	23.470	23.470	22.580	22.920	22.362	958,700
2024-01-15	23.700	23.730	23.150	23.200	22.635	829,733
2024-01-12	23.850	23.990	23.500	23.530	22.957	874,258
2024-01-11	23.200	24.040	23.020	23.840	23.259	848,000
2024-01-10	23.500	23.630	22.770	23.150	22.586	815,568
2024-01-09	23.780	23.870	23.270	23.410	22.840	1,043,740
2024-01-08	24.010	24.080	23.470	23.510	22.937	1,167,604
2024-01-05	24.600	24.740	23.910	24.080	23.494	881,208
2024-01-04	25.280	25.280	24.510	24.620	24.020	942,360
2024-01-03	25.390	25.680	25.010	25.220	24.606	1,070,603
2024-01-02	25.660	25.870	25.390	25.390	24.772	875,480
2023-12-29	25.350	25.680	25.200	25.590	24.967	744,860
2023-12-28	24.830	25.550	24.780	25.360	24.742	1,156,052
2023-12-27	24.750	25.100	24.400	25.030	24.420	615,900
2023-12-26	25.500	25.500	24.590	24.760	24.157	780,688
2023-12-25	25.250	25.600	25.070	25.400	24.781	763,232
2023-12-22	25.670	25.810	25.100	25.310	24.694	835,512
2023-12-21	25.640	25.770	25.200	25.660	25.035	854,940
2023-12-20	26.040	26.230	25.620	25.720	25.094	850,786
2023-12-19	25.700	25.980	25.470	25.890	25.259	805,372
2023-12-18	25.880	26.090	25.600	25.610	24.986	944,780
2023-12-15	26.700	26.750	25.990	26.150	25.513	1,139,761
2023-12-14	26.750	26.930	26.490	26.640	25.991	586,537
2023-12-13	26.500	26.870	26.370	26.690	26.040	824,557
2023-12-12	26.970	27.080	26.490	26.610	25.962	937,249
2023-12-11	26.280	26.850	25.910	26.810	26.157	1,143,149
2023-12-08	27.080	27.430	26.150	26.280	25.640	2,466,200
2023-12-07	26.950	27.200	26.600	27.020	26.362	799,900
2023-12-06	27.000	27.450	26.880	26.990	26.333	1,000,855
2023-12-05	27.600	27.900	26.910	27.020	26.362	1,393,100
2023-12-04	28.090	28.210	27.310	27.500	26.830	1,824,360
2023-12-01	28.360	28.490	27.830	28.000	27.318	1,001,086
2023-11-30	29.270	29.470	28.050	28.330	27.640	1,615,276
2023-11-29	29.900	31.310	29.360	29.470	28.752	2,127,552
2023-11-28	29.010	29.520	28.790	29.460	28.743	814,288
2023-11-27	28.610	29.250	28.610	28.990	28.284	726,688
2023-11-24	29.370	29.490	28.490	28.710	28.011	970,540
2023-11-23	29.550	29.900	29.230	29.320	28.606	1,210,220
2023-11-22	30.090	30.450	29.520	29.550	28.830	1,197,900
2023-11-21	31.170	31.170	30.200	30.270	29.533	1,062,660
2023-11-20	30.530	31.370	30.530	31.030	30.274	1,067,840
2023-11-17	30.120	31.090	30.040	31.000	30.245	1,543,748
2023-11-16	30.200	30.750	30.060	30.390	29.650	960,272
2023-11-15	31.100	31.110	30.350	30.440	29.699	1,116,008
2023-11-14	29.940	31.180	29.730	31.030	30.274	2,117,832
2023-11-13	30.240	30.350	29.900	30.140	29.406	636,564
2023-11-10	29.930	30.490	29.800	30.180	29.445	896,812
2023-11-09	30.810	31.200	30.000	30.220	29.484	1,398,996
2023-11-08	30.350	30.850	29.970	30.440	29.699	1,111,900
2023-11-07	30.100	31.000	29.800	30.220	29.484	1,573,892
2023-11-06	29.900	30.270	29.580	30.100	29.367	1,010,112
2023-11-03	29.180	30.090	29.000	29.880	29.152	1,007,916
2023-11-02	29.610	30.150	29.210	29.300	28.586	764,280
2023-11-01	30.310	30.310	29.770	29.960	29.230	961,360

← NewerPage 12 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.