Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.980	25.660	24.660	24.970	17.004	1,535,100
2022-05-10	24.150	25.140	23.810	24.950	16.991	1,154,048
2022-05-09	24.320	25.040	24.320	24.500	16.684	1,346,156
2022-05-06	23.220	24.640	23.160	24.500	16.684	1,806,652
2022-05-05	23.430	24.150	23.370	23.900	16.276	1,461,376
2022-04-29	22.400	23.870	22.400	23.710	16.146	2,043,003
2022-04-28	21.750	22.940	21.050	22.260	15.159	1,872,199
2022-04-27	21.000	22.160	19.990	22.040	15.009	2,029,727
2022-04-26	23.300	23.670	21.470	21.480	14.628	4,004,368
2022-04-25	25.580	25.780	23.750	23.860	16.248	4,106,515
2022-04-22	26.050	27.500	25.850	26.390	17.971	4,923,304
2022-04-21	24.650	25.800	24.220	25.440	17.324	2,793,476
2022-04-20	24.470	26.500	24.470	24.660	16.793	2,119,857
2022-04-19	24.340	24.650	23.800	24.350	16.582	716,212
2022-04-18	23.730	24.430	23.200	24.340	16.575	1,184,176
2022-04-15	24.580	24.580	23.680	23.870	16.255	1,264,060
2022-04-14	24.710	25.300	24.430	24.700	16.820	1,024,604
2022-04-13	25.300	25.300	24.450	24.610	16.759	728,056
2022-04-12	24.470	25.000	24.030	24.930	16.977	1,024,240
2022-04-11	25.400	25.420	24.240	24.280	16.534	1,225,784
2022-04-08	25.750	25.950	25.050	25.400	17.297	1,349,712
2022-04-07	26.500	26.550	25.790	25.860	17.610	1,335,320
2022-04-06	26.970	27.000	26.560	26.650	18.148	960,260
2022-04-01	27.080	27.180	26.710	27.010	18.394	888,195
2022-03-31	26.750	27.280	26.710	27.130	18.475	1,092,952
2022-03-30	26.470	27.060	26.470	26.950	18.353	978,516
2022-03-29	27.030	27.160	26.300	26.460	18.019	877,077
2022-03-28	26.710	27.080	26.180	26.890	18.312	923,580
2022-03-25	26.740	27.230	26.700	26.770	18.230	1,379,028
2022-03-24	27.000	27.250	26.550	26.660	18.155	1,578,918
2022-03-23	27.200	27.370	27.070	27.270	18.571	1,234,800
2022-03-22	27.740	27.740	27.030	27.200	18.523	2,072,560
2022-03-21	27.210	28.260	27.200	27.810	18.938	3,167,892
2022-03-18	28.600	29.000	27.250	27.500	18.727	6,175,761
2022-03-17	27.460	29.680	27.460	29.170	19.864	6,453,578
2022-03-16	26.230	27.140	25.770	26.980	18.373	1,339,451
2022-03-15	27.400	27.400	25.960	25.960	17.679	1,268,695
2022-03-14	28.090	28.350	27.470	27.470	18.707	836,929
2022-03-11	28.570	28.570	27.400	28.330	19.292	1,397,228
2022-03-10	29.060	29.180	28.220	28.250	19.238	1,287,384
2022-03-09	29.520	29.730	27.690	28.380	19.326	1,633,800
2022-03-08	30.050	30.480	28.790	29.330	19.973	1,498,476
2022-03-07	30.710	31.100	29.850	30.050	20.464	1,079,512
2022-03-04	30.250	31.150	30.110	30.740	20.934	1,320,088
2022-03-03	30.740	30.990	30.180	30.380	20.688	846,944
2022-03-02	30.200	30.700	30.160	30.620	20.852	592,004
2022-03-01	30.570	30.900	30.510	30.720	20.920	825,188
2022-02-28	30.780	30.960	30.040	30.660	20.879	1,167,516
2022-02-25	30.300	31.280	30.300	30.710	20.913	1,934,576
2022-02-24	30.760	30.960	29.400	29.850	20.327	2,232,020
2022-02-23	29.550	31.150	29.500	31.040	21.138	2,501,500
2022-02-22	29.790	29.900	29.350	29.690	20.219	789,964
2022-02-21	29.620	30.080	29.610	29.960	20.402	859,404
2022-02-18	29.790	29.790	29.020	29.560	20.130	1,004,780
2022-02-17	29.940	30.100	29.780	29.810	20.300	887,292
2022-02-16	30.270	30.280	29.700	29.950	20.396	939,596
2022-02-15	29.800	30.230	29.610	29.930	20.382	712,852
2022-02-14	29.500	29.860	28.800	29.750	20.259	438,233
2022-02-11	30.100	30.100	29.600	29.650	20.191	616,420
2022-02-10	30.350	30.450	29.810	30.100	20.498	870,744

← NewerPage 19 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.