Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.610	31.280	29.450	30.880	29.866	5,460,820
2023-02-03	28.470	29.580	28.270	29.350	28.386	3,621,948
2023-02-02	28.400	28.870	28.020	28.510	27.574	3,122,504
2023-02-01	28.000	28.620	27.850	28.400	27.468	2,089,493
2023-01-31	29.180	29.180	27.870	28.000	27.081	2,556,321
2023-01-30	29.810	29.990	28.820	29.010	28.058	1,823,608
2023-01-20	29.760	29.950	29.450	29.450	28.483	1,116,320
2023-01-19	29.560	29.830	29.100	29.800	28.822	1,322,940
2023-01-18	29.490	29.780	28.720	29.260	28.299	1,396,005
2023-01-17	29.850	30.280	29.430	29.520	28.551	1,456,360
2023-01-16	28.910	29.850	28.280	29.600	28.628	2,162,851
2023-01-13	29.390	29.620	28.580	28.700	27.758	2,095,298
2023-01-12	29.900	30.200	29.300	29.370	28.406	1,282,227
2023-01-11	29.600	30.480	29.530	29.880	28.899	2,000,989
2023-01-10	29.640	30.200	29.220	29.690	28.715	1,975,420
2023-01-09	30.980	30.980	29.200	29.630	28.657	3,792,557
2023-01-06	30.000	30.450	29.700	30.390	29.392	2,315,525
2023-01-05	29.550	30.450	29.110	29.890	28.909	2,690,382
2023-01-04	29.380	29.820	28.890	29.580	28.609	4,558,185
2023-01-03	27.450	29.400	27.050	29.150	28.193	5,297,231
2022-12-30	26.080	27.380	26.080	27.180	26.288	3,819,842
2022-12-29	26.960	26.960	25.820	26.270	25.407	2,780,415
2022-12-28	25.410	26.860	25.410	26.720	25.843	4,298,016
2022-12-27	25.680	25.800	25.180	25.690	24.847	1,348,196
2022-12-26	24.690	25.790	24.610	25.720	24.876	2,528,560
2022-12-23	24.740	25.000	24.300	24.580	23.773	1,136,608
2022-12-22	25.310	25.470	24.730	24.950	24.131	1,559,609
2022-12-21	25.800	25.900	25.200	25.200	24.373	1,518,428
2022-12-20	25.700	25.960	25.220	25.900	25.050	1,690,096
2022-12-19	25.740	25.950	24.500	25.710	24.866	2,139,770
2022-12-16	26.270	26.580	25.630	25.710	24.866	2,450,447
2022-12-15	26.250	27.250	25.700	26.600	25.727	2,823,660
2022-12-14	27.290	27.700	26.180	26.370	25.504	3,494,861
2022-12-13	28.050	28.100	25.880	26.090	25.233	4,437,639
2022-12-12	28.180	28.940	27.440	28.140	27.216	3,242,596
2022-12-09	28.300	28.990	27.590	28.440	27.506	4,251,586
2022-12-08	27.760	28.420	27.420	28.190	27.264	2,770,377
2022-12-07	27.600	28.280	27.010	27.820	26.907	2,619,248
2022-12-06	27.410	28.330	27.350	27.880	26.965	3,143,432
2022-12-05	28.390	28.700	27.310	27.600	26.694	4,701,923
2022-12-02	27.630	28.760	27.630	28.360	27.429	3,228,298
2022-12-01	28.900	29.990	27.920	27.960	27.042	5,110,426
2022-11-30	29.010	29.200	28.110	28.610	27.671	2,955,700
2022-11-29	29.490	29.890	28.790	29.010	28.058	3,974,007
2022-11-28	29.000	30.200	28.460	29.450	28.483	3,433,690
2022-11-25	31.110	32.280	29.550	29.550	28.580	5,141,599
2022-11-24	30.420	31.790	30.420	31.340	30.311	4,650,591
2022-11-23	30.830	31.850	29.680	30.790	29.779	4,276,789
2022-11-22	30.360	32.400	30.060	31.040	30.021	6,995,418
2022-11-21	30.110	31.350	29.880	30.890	29.876	5,770,375
2022-11-18	30.520	32.800	30.150	30.150	29.160	7,062,994
2022-11-17	31.320	31.320	29.800	30.930	29.914	7,301,831
2022-11-16	32.220	33.100	31.350	31.800	30.756	10,065,397
2022-11-15	28.000	31.270	27.930	31.270	30.243	5,096,634
2022-11-14	27.580	29.040	27.570	28.430	27.497	4,991,440
2022-11-11	29.010	29.300	27.820	27.900	26.984	4,567,928
2022-11-10	29.630	30.290	28.150	28.280	27.351	5,808,545
2022-11-09	29.790	30.650	29.150	29.800	28.822	5,461,522
2022-11-08	31.620	32.190	29.480	29.790	28.812	8,154,758
2022-11-07	31.720	32.370	30.700	31.510	30.475	10,009,249

← NewerPage 16 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.