Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.280	33.280	30.650	32.130	31.075	14,945,970
2022-11-03	27.460	30.250	27.330	30.250	29.257	6,045,608
2022-11-02	27.790	28.120	27.100	27.500	26.597	5,919,632
2022-11-01	27.400	28.170	26.850	27.630	26.723	8,486,785
2022-10-31	27.030	29.320	26.180	27.770	26.858	13,625,812
2022-10-28	25.380	28.070	25.110	26.700	25.823	19,521,355
2022-10-27	24.130	26.260	23.510	25.520	24.682	11,009,932
2022-10-26	23.780	24.300	22.750	24.120	23.328	7,701,744
2022-10-25	24.110	25.090	23.570	24.360	23.560	7,583,840
2022-10-24	23.950	26.170	23.880	24.600	23.792	11,367,787
2022-10-21	24.760	24.930	23.250	23.790	23.009	5,148,476
2022-10-20	23.940	25.490	23.270	24.560	23.754	7,186,300
2022-10-19	24.370	24.370	23.550	23.730	22.951	3,207,933
2022-10-18	24.400	24.560	23.800	24.130	23.338	4,142,886
2022-10-17	23.590	24.680	23.480	24.340	23.541	6,518,356
2022-10-14	24.300	24.300	23.140	23.940	23.154	7,591,368
2022-10-13	24.550	25.690	23.510	24.200	23.405	10,455,182
2022-10-12	21.080	23.350	21.080	23.350	22.583	2,928,282
2022-10-11	21.330	21.560	20.720	21.230	20.533	2,922,589
2022-10-10	22.590	23.200	21.160	21.230	20.533	4,968,743
2022-09-30	24.620	24.860	22.980	23.060	22.303	4,010,639
2022-09-29	25.050	25.250	24.510	24.720	23.908	3,250,820
2022-09-28	26.150	26.250	24.500	24.850	24.034	5,763,700
2022-09-27	26.490	26.860	25.470	26.050	25.195	5,112,409
2022-09-26	25.610	27.180	25.350	26.000	25.146	5,676,690
2022-09-23	27.200	27.840	25.010	25.670	24.827	6,706,381
2022-09-22	26.260	27.690	25.750	27.100	26.210	7,884,661
2022-09-21	28.320	28.660	26.180	26.500	25.630	10,329,979
2022-09-20	28.820	29.770	28.300	28.490	27.555	8,775,784
2022-09-19	29.000	31.060	28.260	29.350	28.386	12,158,639
2022-09-16	26.110	28.780	25.360	28.240	27.313	11,351,303
2022-09-15	27.580	27.730	25.890	26.410	25.543	13,079,120
2022-09-14	23.200	26.020	23.120	26.020	25.166	7,419,456
2022-09-13	22.530	23.880	22.460	23.650	22.874	5,179,515
2022-09-09	23.290	23.290	22.250	22.460	21.723	2,025,261
2022-09-08	22.920	23.450	22.750	22.950	22.197	2,229,383
2022-09-07	22.800	23.580	22.720	23.010	22.255	2,485,729
2022-09-06	22.990	23.220	22.720	22.910	22.158	1,558,340
2022-09-05	23.100	23.340	22.700	22.860	22.109	2,089,696
2022-09-02	21.960	23.580	21.840	23.310	22.545	3,851,196
2022-09-01	22.310	22.490	21.710	21.870	21.152	2,203,136
2022-08-31	23.410	23.410	22.230	22.310	21.578	2,988,521
2022-08-30	23.730	23.780	23.110	23.390	22.622	2,625,412
2022-08-29	22.600	23.970	22.130	23.700	22.922	3,983,723
2022-08-26	22.370	23.530	22.370	23.210	22.448	5,159,688
2022-08-25	22.920	23.370	21.970	22.230	21.500	4,740,936
2022-08-24	24.280	25.140	22.530	22.700	21.955	8,948,736
2022-08-23	23.560	24.570	23.560	23.810	23.028	12,745,266
2022-08-22	22.800	22.800	22.100	22.340	21.607	1,839,664
2022-08-19	23.250	23.400	22.500	22.520	21.781	2,975,088
2022-08-18	22.080	23.550	22.000	23.390	22.622	4,949,471
2022-08-17	22.360	22.490	22.050	22.100	21.374	1,715,212
2022-08-16	22.320	22.590	22.130	22.350	21.616	2,179,500
2022-08-15	21.950	22.630	21.900	22.490	21.752	3,114,700
2022-08-12	22.580	22.660	21.910	21.950	21.229	3,270,540
2022-08-11	22.060	22.980	22.000	22.550	21.810	5,197,396
2022-08-10	21.960	22.280	21.590	22.130	21.403	3,901,774
2022-08-09	21.880	21.980	21.480	21.970	21.249	3,979,791
2022-08-08	22.530	22.530	21.610	22.060	21.336	4,703,824
2022-08-05	21.400	22.600	21.250	22.600	21.858	6,554,860

← NewerPage 17 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.