Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.920	28.920	28.450	28.460	27.767	546,680
2023-07-31	29.030	29.170	28.350	29.000	28.294	1,297,478
2023-07-28	29.210	29.440	28.710	29.030	28.323	582,736
2023-07-27	29.290	29.690	29.050	29.290	28.577	613,300
2023-07-26	29.320	29.750	29.090	29.350	28.635	616,060
2023-07-25	29.870	29.880	29.120	29.300	28.586	674,245
2023-07-24	28.200	29.450	28.000	29.280	28.567	1,222,718
2023-07-21	28.120	28.550	28.120	28.310	27.621	527,192
2023-07-20	28.640	28.860	28.300	28.330	27.640	906,500
2023-07-19	29.840	30.050	28.560	28.670	27.972	1,624,166
2023-07-18	31.260	31.260	29.760	29.850	29.123	1,868,486
2023-07-17	29.440	32.380	29.400	30.850	30.099	3,381,315
2023-07-14	29.370	31.280	29.370	29.900	29.172	1,996,452
2023-07-13	29.300	29.530	28.820	29.440	28.723	860,140
2023-07-12	29.900	30.270	29.000	29.110	28.401	719,300
2023-07-11	29.200	30.380	29.200	29.900	29.172	1,092,376
2023-07-10	29.250	29.580	28.810	29.400	28.684	1,025,756
2023-07-07	29.450	29.840	28.840	29.250	28.538	1,359,836
2023-07-06	29.700	30.040	29.420	29.670	28.947	702,600
2023-07-05	30.350	30.350	29.690	29.700	28.977	1,080,002
2023-07-04	30.180	30.600	29.870	30.270	29.533	1,108,680
2023-07-03	30.840	30.880	30.220	30.310	29.572	1,384,980
2023-06-30	29.400	30.530	29.120	30.450	29.708	2,456,650
2023-06-29	28.790	29.650	28.500	29.350	28.635	1,911,360
2023-06-28	28.550	29.050	27.580	28.780	28.079	2,098,940
2023-06-27	29.160	29.780	28.480	28.660	27.962	1,144,643
2023-06-26	29.400	30.680	29.000	29.160	28.450	1,916,648
2023-06-21	29.360	29.880	28.700	29.720	28.996	2,037,442
2023-06-20	29.470	29.850	29.340	29.500	28.782	1,097,806
2023-06-19	29.470	30.150	29.450	29.650	28.928	1,247,692
2023-06-16	29.640	30.000	29.370	29.590	28.869	1,004,400
2023-06-15	29.550	30.110	29.110	29.750	29.025	1,530,560
2023-06-14	29.250	29.960	28.480	29.550	28.830	2,437,781
2023-06-13	29.150	29.520	28.710	29.210	28.499	1,630,916
2023-06-12	28.280	29.200	28.280	28.790	28.089	1,133,782
2023-06-09	27.970	28.570	27.870	28.500	27.806	951,404
2023-06-08	28.590	28.590	27.830	28.140	27.455	1,095,868
2023-06-07	28.510	28.730	28.130	28.620	27.923	912,352
2023-06-06	29.800	29.820	28.580	28.770	27.825	1,951,072
2023-06-05	30.470	31.190	29.810	29.870	28.889	2,279,420
2023-06-02	30.440	31.090	30.310	30.800	29.789	2,625,381
2023-06-01	31.070	31.490	30.060	30.760	29.750	5,420,821
2023-05-31	32.550	33.540	32.020	33.400	32.303	3,087,620
2023-05-30	32.370	32.960	31.790	32.550	31.481	2,494,894
2023-05-29	32.890	33.470	32.330	32.360	31.298	3,307,958
2023-05-26	33.210	33.400	32.650	33.280	32.187	3,440,714
2023-05-25	33.830	33.830	32.560	33.240	32.149	5,791,782
2023-05-24	30.620	33.640	30.620	33.640	32.536	5,837,771
2023-05-23	31.120	31.260	30.510	30.580	29.576	869,600
2023-05-22	31.190	31.500	30.900	31.160	30.137	1,086,540
2023-05-19	30.470	31.700	30.130	31.290	30.263	2,338,201
2023-05-18	30.340	30.340	29.610	30.150	29.160	879,795
2023-05-17	30.310	30.990	29.830	29.990	29.005	1,021,116
2023-05-16	30.440	30.750	30.050	30.310	29.315	860,716
2023-05-15	29.740	30.500	29.700	30.460	29.460	832,020
2023-05-12	30.990	31.500	30.060	30.080	29.092	1,136,295
2023-05-11	31.130	31.330	30.380	30.990	29.973	1,548,840
2023-05-10	29.920	31.160	29.420	31.130	30.108	1,886,348
2023-05-09	30.320	30.850	29.520	30.200	29.208	1,572,624
2023-05-08	29.710	30.610	29.450	30.290	29.296	1,391,601

← NewerPage 14 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.