Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.600	30.300	29.410	29.820	28.841	1,756,877
2023-05-04	30.370	30.570	29.700	29.720	28.744	1,930,175
2023-04-28	29.470	30.900	29.250	30.510	29.508	3,092,236
2023-04-27	28.280	29.570	28.100	29.250	28.290	3,864,209
2023-04-26	28.400	28.800	26.970	28.630	27.690	8,108,449
2023-04-25	30.610	30.680	29.200	29.970	28.986	3,006,052
2023-04-24	31.510	31.770	30.400	30.610	29.605	3,311,231
2023-04-21	34.250	34.250	31.350	31.440	30.408	4,949,277
2023-04-20	33.500	34.500	33.500	34.420	33.290	5,234,779
2023-04-19	32.690	34.480	32.000	34.100	32.980	5,544,087
2023-04-18	33.400	33.420	31.760	32.520	31.452	3,936,370
2023-04-17	34.150	34.950	33.280	33.620	32.516	4,606,088
2023-04-14	32.610	34.600	32.500	34.460	33.329	6,729,150
2023-04-13	33.000	33.150	32.220	32.600	31.530	3,401,972
2023-04-12	32.990	33.480	32.530	33.120	32.033	3,800,214
2023-04-11	33.340	33.650	32.740	33.220	32.129	3,481,937
2023-04-10	34.070	34.280	32.720	32.900	31.820	5,564,745
2023-04-07	34.210	34.860	33.610	34.240	33.116	5,569,192
2023-04-06	34.380	35.450	33.750	34.200	33.077	7,460,311
2023-04-04	35.120	37.260	34.230	34.500	33.367	8,989,450
2023-04-03	33.780	36.650	33.050	35.760	34.586	10,026,327
2023-03-31	34.020	34.670	33.490	34.380	33.251	8,029,862
2023-03-30	32.890	34.860	32.600	34.450	33.319	8,973,367
2023-03-29	32.880	33.620	32.500	33.180	32.091	7,793,714
2023-03-28	32.830	35.080	32.000	33.460	32.361	13,292,651
2023-03-27	30.440	32.550	30.170	32.550	31.481	9,700,664
2023-03-24	29.400	30.250	29.200	29.590	28.618	3,575,324
2023-03-23	28.570	29.500	28.520	29.410	28.444	3,790,928
2023-03-22	28.780	28.830	28.220	28.690	27.748	2,269,552
2023-03-21	28.040	28.760	27.800	28.650	27.709	3,247,220
2023-03-20	28.790	29.280	27.910	28.100	27.177	5,073,802
2023-03-17	28.920	29.590	28.560	29.250	28.290	2,859,394
2023-03-16	29.180	29.810	28.980	28.980	28.029	2,286,684
2023-03-15	29.800	30.490	29.310	29.520	28.551	3,804,968
2023-03-14	28.880	30.240	28.310	30.060	29.073	4,569,812
2023-03-13	28.980	29.460	28.730	29.080	28.125	2,289,556
2023-03-10	28.990	29.250	28.220	29.120	28.164	4,261,006
2023-03-09	28.850	30.190	28.600	28.920	27.970	5,989,512
2023-03-08	27.610	28.960	27.310	28.930	27.980	3,761,896
2023-03-07	28.780	28.780	27.620	27.620	26.713	1,911,040
2023-03-06	28.510	28.980	27.460	28.730	27.787	4,089,057
2023-03-03	28.290	28.610	27.800	28.450	27.516	2,952,140
2023-03-02	27.690	28.100	27.350	28.030	27.110	3,472,681
2023-03-01	27.330	27.880	27.020	27.800	26.887	2,646,176
2023-02-28	27.500	27.500	27.000	27.380	26.481	2,597,080
2023-02-27	26.570	28.130	26.450	27.600	26.694	5,243,667
2023-02-24	26.660	27.150	26.500	26.650	25.775	2,116,340
2023-02-23	26.910	26.920	26.430	26.690	25.814	2,032,905
2023-02-22	26.650	27.170	26.650	26.830	25.949	2,230,535
2023-02-21	26.970	27.350	26.560	26.790	25.910	2,152,955
2023-02-20	26.930	27.020	26.540	26.970	26.085	2,244,900
2023-02-17	27.070	27.400	26.500	26.930	26.046	3,206,194
2023-02-16	28.450	29.030	27.050	27.150	26.259	4,668,252
2023-02-15	28.320	28.790	28.000	28.520	27.584	2,774,647
2023-02-14	29.000	29.270	28.210	28.280	27.351	2,288,123
2023-02-13	28.310	28.910	27.980	28.860	27.912	2,112,269
2023-02-10	29.800	30.500	28.380	28.460	27.526	4,678,819
2023-02-09	29.250	30.200	28.860	30.150	29.160	3,298,371
2023-02-08	30.180	30.350	29.200	29.400	28.435	2,982,592
2023-02-07	30.550	30.670	29.730	30.170	29.179	4,068,165

← NewerPage 15 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.