Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.760	21.600	20.710	21.400	20.697	5,080,387
2022-08-03	20.100	21.470	20.070	20.580	19.904	3,718,857
2022-08-02	20.400	20.400	19.550	20.050	19.392	2,220,334
2022-08-01	19.850	20.680	19.720	20.670	19.991	2,109,880
2022-07-29	20.480	20.580	19.870	19.940	19.285	1,439,388
2022-07-28	20.100	20.590	19.690	20.510	19.837	2,084,005
2022-07-27	19.950	20.080	19.570	19.900	19.247	1,102,951
2022-07-26	19.920	20.240	19.550	19.880	19.227	874,712
2022-07-25	20.130	20.290	19.710	19.980	19.324	1,126,807
2022-07-22	20.190	20.500	19.680	19.950	19.295	1,115,800
2022-07-21	20.090	20.420	19.750	20.190	19.527	1,750,172
2022-07-20	19.900	20.140	19.540	20.090	19.430	1,420,842
2022-07-19	19.680	19.770	19.460	19.730	19.082	1,272,908
2022-07-18	19.370	19.790	19.190	19.500	18.860	1,413,696
2022-07-15	19.280	19.840	19.180	19.180	18.550	1,204,192
2022-07-14	18.830	19.390	18.790	19.280	18.647	1,054,159
2022-07-13	18.610	19.140	18.580	18.900	18.279	1,030,400
2022-07-12	19.070	19.330	18.600	18.640	18.028	1,523,748
2022-07-11	19.950	19.950	19.110	19.290	18.657	1,591,136
2022-07-08	20.190	20.270	19.920	19.960	19.305	1,658,560
2022-07-07	19.800	20.210	19.760	20.030	19.372	1,557,736
2022-07-06	19.640	20.120	19.510	19.750	19.102	1,701,175
2022-07-05	19.720	20.120	19.430	19.630	18.986	1,590,872
2022-07-04	19.850	19.850	19.420	19.710	19.063	1,215,052
2022-07-01	20.030	20.250	19.750	19.910	19.256	1,135,348
2022-06-30	19.790	20.250	19.690	20.100	19.440	1,642,200
2022-06-29	20.400	20.650	19.730	19.870	19.218	1,975,040
2022-06-28	19.540	20.490	19.510	20.460	19.788	2,091,420
2022-06-27	19.720	20.090	19.580	19.720	19.073	1,446,420
2022-06-24	19.370	19.780	19.250	19.600	18.956	1,605,216
2022-06-23	19.080	19.340	19.030	19.300	18.666	1,137,356
2022-06-22	19.580	19.590	19.080	19.110	18.483	1,477,624
2022-06-21	19.640	19.710	19.180	19.450	18.811	1,289,556
2022-06-20	19.460	19.820	19.280	19.690	19.044	1,225,220
2022-06-17	19.390	19.520	19.140	19.460	18.821	1,336,640
2022-06-16	19.300	19.590	19.110	19.400	18.763	1,606,628
2022-06-15	19.360	19.560	19.080	19.120	18.492	1,611,788
2022-06-14	19.400	19.500	18.860	19.350	18.715	1,252,784
2022-06-13	19.240	19.730	19.150	19.520	18.879	1,416,132
2022-06-10	18.410	19.500	18.410	19.360	18.724	1,988,544
2022-06-09	19.400	19.510	18.230	18.700	18.086	1,968,360
2022-06-08	19.710	19.980	19.120	19.470	18.831	2,199,046
2022-06-07	21.080	21.090	19.500	19.660	19.015	4,106,648
2022-06-06	20.690	21.990	20.550	21.050	20.359	2,888,724
2022-06-02	26.960	28.990	26.780	28.820	19.626	2,951,600
2022-06-01	26.350	27.070	26.150	26.960	18.359	1,415,335
2022-05-31	25.590	26.370	25.510	26.320	17.924	1,108,072
2022-05-30	25.710	25.870	25.440	25.730	17.522	686,476
2022-05-27	25.800	26.060	25.420	25.690	17.495	1,041,320
2022-05-26	25.880	25.960	25.050	25.400	17.297	855,260
2022-05-25	25.010	25.500	24.790	25.500	17.365	1,136,156
2022-05-24	26.000	26.100	24.880	24.880	16.943	1,296,680
2022-05-23	26.080	26.150	25.800	26.100	17.774	924,281
2022-05-20	25.950	26.380	25.790	26.070	17.753	962,556
2022-05-19	25.590	26.000	25.360	25.970	17.685	865,116
2022-05-18	25.560	26.300	25.520	25.850	17.604	1,115,688
2022-05-17	25.770	25.800	25.110	25.540	17.393	1,001,196
2022-05-16	25.610	25.850	25.330	25.540	17.393	910,424
2022-05-13	25.440	25.630	25.030	25.540	17.393	940,100
2022-05-12	25.170	25.570	24.900	25.450	17.331	1,151,808

← NewerPage 18 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.