Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29.610	30.410	29.510	30.290	29.552	2,269,089
2023-10-30	28.970	29.820	28.510	29.810	29.084	2,268,049
2023-10-27	27.550	29.270	27.310	29.160	28.450	2,174,188
2023-10-26	27.580	28.180	27.050	27.680	27.006	1,061,276
2023-10-25	28.270	28.400	27.720	27.830	27.152	765,400
2023-10-24	27.270	28.350	26.880	28.070	27.386	1,054,440
2023-10-23	27.430	27.570	26.750	27.050	26.391	800,600
2023-10-20	28.150	28.580	27.290	27.430	26.762	1,095,712
2023-10-19	28.010	29.420	27.980	28.210	27.523	1,652,168
2023-10-18	28.590	28.950	28.100	28.150	27.464	620,579
2023-10-17	28.820	28.840	28.290	28.590	27.894	733,550
2023-10-16	29.520	29.520	28.190	28.820	28.118	1,718,616
2023-10-13	28.820	29.570	28.600	29.370	28.655	1,663,496
2023-10-12	29.000	29.150	28.340	29.070	28.362	1,622,732
2023-10-11	28.950	29.230	28.490	28.980	28.274	1,201,380
2023-10-10	28.480	29.180	28.480	28.740	28.040	1,320,868
2023-10-09	28.600	28.830	28.210	28.480	27.786	1,276,872
2023-09-28	28.530	29.190	28.120	28.830	28.128	1,859,204
2023-09-27	28.320	28.630	28.050	28.360	27.669	1,048,000
2023-09-26	28.260	28.710	27.900	28.440	27.747	1,127,568
2023-09-25	28.350	28.720	28.010	28.330	27.640	1,441,482
2023-09-22	27.980	28.380	27.680	28.360	27.669	1,343,788
2023-09-21	28.100	28.620	27.950	28.060	27.377	1,246,608
2023-09-20	28.830	28.880	28.290	28.400	27.708	1,464,904
2023-09-19	29.300	29.500	28.600	28.830	28.128	1,748,200
2023-09-18	29.700	29.950	29.200	29.440	28.723	2,364,472
2023-09-15	30.290	30.410	29.430	30.050	29.318	2,915,600
2023-09-14	30.760	30.800	29.750	30.230	29.494	3,487,988
2023-09-13	30.850	31.550	30.200	31.360	30.596	4,696,552
2023-09-12	30.350	31.330	29.920	30.850	30.099	4,264,340
2023-09-11	30.060	31.500	29.600	31.090	30.333	5,319,911
2023-09-08	30.340	31.550	30.060	30.240	29.504	5,352,120
2023-09-07	31.040	31.600	29.660	30.760	30.011	7,118,326
2023-09-06	30.540	33.500	29.800	32.340	31.552	11,180,443
2023-09-05	29.560	31.980	29.420	31.000	30.245	9,292,763
2023-09-04	28.580	29.080	28.140	29.070	28.362	3,438,147
2023-09-01	29.870	29.870	28.530	28.550	27.855	5,931,688
2023-08-31	27.310	29.870	26.900	29.870	29.143	5,837,271
2023-08-30	26.820	27.460	26.820	27.150	26.489	817,112
2023-08-29	25.660	26.850	25.650	26.770	26.118	990,540
2023-08-28	27.150	27.450	25.790	25.850	25.220	1,232,964
2023-08-25	25.690	26.860	25.080	25.720	25.094	1,544,232
2023-08-24	25.110	25.800	24.950	25.420	24.801	754,777
2023-08-23	25.490	25.700	25.130	25.310	24.694	358,408
2023-08-22	25.460	25.700	24.930	25.570	24.947	603,284
2023-08-21	25.500	25.940	25.220	25.260	24.645	490,719
2023-08-18	26.220	26.510	25.510	25.700	25.074	754,984
2023-08-17	26.170	26.380	25.520	26.250	25.611	726,374
2023-08-16	26.380	26.600	26.110	26.120	25.484	482,700
2023-08-15	26.470	26.650	25.560	26.410	25.767	1,044,371
2023-08-14	27.540	27.540	25.850	26.400	25.757	1,345,482
2023-08-11	27.900	27.970	27.090	27.180	26.518	482,500
2023-08-10	27.870	28.450	27.870	27.920	27.240	318,235
2023-08-09	27.890	28.300	27.570	28.140	27.455	709,792
2023-08-08	28.240	28.500	28.010	28.100	27.416	455,500
2023-08-07	28.490	28.670	28.060	28.240	27.552	426,068
2023-08-04	28.040	28.660	27.810	28.490	27.796	804,240
2023-08-03	28.410	28.680	27.920	28.040	27.357	795,420
2023-08-02	28.770	29.030	28.310	28.600	27.903	455,570
2023-08-01	28.920	28.920	28.450	28.460	27.767	546,680

← NewerPage 13 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.