Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.130	21.260	20.400	20.470	20.188	5,230,845
2024-10-28	21.640	21.640	20.790	21.120	20.829	4,999,156
2024-10-25	21.540	21.920	21.290	21.640	21.341	3,220,400
2024-10-24	21.370	21.590	21.180	21.430	21.134	2,757,626
2024-10-23	21.810	22.190	21.420	21.620	21.322	4,747,844
2024-10-22	21.470	23.500	21.330	22.190	21.884	7,267,677
2024-10-21	21.200	22.020	21.180	21.540	21.243	4,924,027
2024-10-18	20.100	21.480	20.100	21.050	20.760	4,758,200
2024-10-17	20.300	20.570	20.090	20.110	19.833	2,516,940
2024-10-16	20.000	20.870	20.000	20.300	20.020	2,834,686
2024-10-15	20.660	21.030	20.360	20.360	20.079	2,894,209
2024-10-14	20.260	20.860	19.660	20.760	20.474	3,621,373
2024-10-11	20.980	20.980	19.880	20.120	19.842	3,621,950
2024-10-10	21.540	21.800	20.910	21.100	20.809	4,216,448
2024-10-09	22.600	22.700	20.960	21.120	20.829	7,039,760
2024-10-08	23.200	23.200	21.390	23.200	22.880	9,283,074
2024-09-30	20.000	21.090	19.360	21.090	20.799	7,669,945
2024-09-27	18.350	19.290	18.270	19.230	18.965	3,541,470
2024-09-26	17.610	18.160	17.510	18.150	17.900	2,965,200
2024-09-25	17.860	18.140	17.590	17.610	17.367	3,963,410
2024-09-24	17.000	17.660	16.920	17.640	17.397	3,802,116
2024-09-23	16.850	17.150	16.720	16.960	16.726	1,571,800
2024-09-20	17.130	17.350	16.910	17.010	16.775	2,314,208
2024-09-19	17.210	17.590	17.110	17.290	17.052	3,809,748
2024-09-18	17.250	17.470	16.820	17.200	16.963	2,529,236
2024-09-13	17.320	17.350	16.830	16.900	16.667	2,130,860
2024-09-12	17.800	17.930	17.180	17.200	16.963	3,075,976
2024-09-11	17.980	18.030	17.620	17.750	17.505	2,393,539
2024-09-10	17.900	18.400	17.510	18.230	17.979	4,914,040
2024-09-09	18.400	19.100	18.150	18.160	17.909	6,092,778
2024-09-06	18.200	18.800	17.790	18.660	18.403	8,027,515
2024-09-05	18.450	18.590	18.160	18.300	18.048	9,212,228
2024-09-04	17.820	19.600	17.600	19.170	18.906	11,604,465
2024-09-03	17.570	17.990	17.570	17.820	17.574	1,044,767
2024-09-02	18.030	18.180	17.560	17.590	17.347	959,960
2024-08-30	17.600	18.280	17.530	18.000	17.752	1,513,879
2024-08-29	17.180	17.700	17.030	17.620	17.377	1,087,600
2024-08-28	16.950	17.350	16.830	17.170	16.933	1,099,356
2024-08-27	17.370	17.490	17.100	17.150	16.913	1,135,496
2024-08-26	17.900	17.940	17.110	17.410	17.170	2,561,860
2024-08-23	17.580	18.240	17.550	18.220	17.969	1,389,300
2024-08-22	18.050	18.150	17.620	17.700	17.456	760,900
2024-08-21	18.060	18.270	18.000	18.050	17.801	524,100
2024-08-20	18.540	18.820	18.040	18.070	17.821	1,145,296
2024-08-19	18.890	18.960	18.570	18.600	18.343	841,300
2024-08-16	18.710	19.090	18.710	18.890	18.629	1,026,760
2024-08-15	18.660	19.000	18.520	18.850	18.590	937,716
2024-08-14	18.910	18.910	18.560	18.600	18.343	636,296
2024-08-13	18.550	18.870	18.550	18.870	18.610	645,188
2024-08-12	18.630	18.790	18.470	18.610	18.353	581,800
2024-08-09	19.030	19.240	18.660	18.800	18.541	988,860
2024-08-08	18.590	19.120	18.410	18.910	18.649	1,204,200
2024-08-07	18.770	19.000	18.700	18.770	18.511	795,000
2024-08-06	18.830	18.900	18.530	18.850	18.590	1,001,200
2024-08-05	19.120	19.380	18.430	18.430	18.176	1,985,900
2024-08-02	19.690	19.900	19.290	19.370	19.103	1,599,624
2024-08-01	19.820	20.130	19.630	19.910	19.635	1,787,004
2024-07-31	19.000	19.850	19.000	19.850	19.576	2,002,720
2024-07-30	18.960	19.190	18.370	19.100	18.837	1,872,419
2024-07-29	19.540	19.560	19.080	19.100	18.837	1,504,296

← NewerPage 9 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.