Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.920	30.500	29.860	30.350	20.668	931,687
2022-02-08	29.860	30.100	29.400	30.090	20.491	998,908
2022-02-07	29.410	29.990	29.400	29.830	20.314	942,824
2022-01-28	28.680	29.380	28.650	29.070	19.796	640,101
2022-01-27	29.850	29.850	28.630	28.670	19.524	1,164,828
2022-01-26	29.170	29.860	29.100	29.420	20.035	939,848
2022-01-25	30.410	30.530	28.990	29.170	19.864	1,524,010
2022-01-24	30.620	30.870	30.210	30.410	20.709	787,080
2022-01-21	31.300	31.300	30.310	30.550	20.804	1,609,888
2022-01-20	32.750	32.750	31.030	31.190	21.240	1,599,064
2022-01-19	32.900	33.070	32.230	32.400	22.064	1,103,970
2022-01-18	33.400	33.650	32.870	32.950	22.439	2,033,892
2022-01-17	32.500	33.410	32.300	33.330	22.697	1,438,665
2022-01-14	32.710	33.070	32.140	32.610	22.207	1,007,440
2022-01-13	32.880	33.040	32.570	32.610	22.207	953,120
2022-01-12	32.310	33.080	32.210	32.980	22.459	1,134,481
2022-01-11	32.520	33.150	32.220	32.300	21.996	1,186,920
2022-01-10	32.020	32.770	31.880	32.680	22.255	1,078,084
2022-01-07	33.390	33.390	31.700	32.030	21.812	1,748,338
2022-01-06	33.040	33.410	32.500	33.100	22.541	1,040,358
2022-01-05	33.600	33.950	32.630	32.800	22.336	1,551,905
2022-01-04	33.380	33.800	33.070	33.630	22.902	1,939,140
2021-12-31	33.150	33.300	32.890	33.000	22.473	1,163,440
2021-12-30	32.600	33.480	32.400	33.150	22.575	1,800,512
2021-12-29	32.580	32.800	32.300	32.620	22.214	1,098,025
2021-12-28	32.100	32.590	32.000	32.500	22.132	1,119,557
2021-12-27	31.660	32.290	31.200	32.050	21.826	990,813
2021-12-24	32.560	32.760	31.400	31.580	21.506	1,735,356
2021-12-23	32.900	32.990	32.520	32.540	22.159	1,022,320
2021-12-22	32.700	33.000	32.370	32.720	22.282	987,509
2021-12-21	32.100	32.660	31.900	32.600	22.200	1,046,360
2021-12-20	31.910	32.390	31.720	32.200	21.928	1,254,736
2021-12-17	33.460	33.490	32.110	32.230	21.948	2,725,786
2021-12-16	33.240	33.500	33.000	33.470	22.793	1,471,610
2021-12-15	33.350	34.160	33.200	33.290	22.670	2,251,645
2021-12-14	33.050	33.360	32.860	33.250	22.643	1,539,371
2021-12-13	33.170	33.400	32.970	33.050	22.507	1,614,753
2021-12-10	33.330	33.500	32.800	33.210	22.616	1,685,544
2021-12-09	33.460	33.650	33.190	33.320	22.691	1,641,808
2021-12-08	33.500	33.700	33.020	33.400	22.745	2,310,966
2021-12-07	35.180	35.500	32.860	33.340	22.704	3,433,010
2021-12-06	36.390	36.680	34.950	35.180	23.957	2,555,194
2021-12-03	35.760	36.800	35.760	36.360	24.761	2,248,036
2021-12-02	37.260	37.450	35.300	35.760	24.352	3,578,624
2021-12-01	36.600	37.690	36.550	37.260	25.374	3,024,056
2021-11-30	36.550	37.190	36.310	36.780	25.047	2,616,180
2021-11-29	36.680	36.900	35.970	36.480	24.842	3,715,572
2021-11-26	36.330	37.280	36.120	37.160	25.306	3,361,729
2021-11-25	36.720	37.170	36.110	36.300	24.720	2,353,904
2021-11-24	36.490	37.930	36.490	36.750	25.026	3,699,770
2021-11-23	36.790	37.290	36.410	36.600	24.924	2,877,336
2021-11-22	36.150	37.370	36.150	36.890	25.122	4,856,132
2021-11-19	33.600	36.660	33.600	36.260	24.693	6,626,240
2021-11-18	34.740	34.800	33.640	33.700	22.949	2,450,508
2021-11-17	34.280	34.850	34.100	34.760	23.671	1,813,400
2021-11-16	35.150	35.480	34.050	34.100	23.222	2,849,936
2021-11-15	35.270	35.690	35.050	35.160	23.944	2,136,762
2021-11-12	35.230	35.880	34.990	35.190	23.964	3,112,158
2021-11-11	35.270	36.600	34.740	35.870	24.427	5,285,107
2021-11-10	34.990	35.620	34.010	35.600	24.243	4,874,520

← NewerPage 20 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.