GDH Supertime Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.590	8.630	8.300	8.320	8.320	9,141,200
2026-07-20	8.540	8.800	8.490	8.590	8.590	6,433,369
2026-07-17	8.780	8.950	8.520	8.610	8.610	6,079,000
2026-07-16	8.730	8.850	8.630	8.820	8.820	5,138,900
2026-07-15	8.520	8.810	8.470	8.730	8.730	4,542,500
2026-07-14	8.360	8.580	8.360	8.550	8.550	4,735,800
2026-07-13	8.610	8.610	8.440	8.500	8.500	3,781,700
2026-07-10	8.410	8.680	8.340	8.590	8.590	4,894,144
2026-07-09	8.530	8.590	8.330	8.420	8.420	4,131,168
2026-07-08	8.530	8.610	8.420	8.540	8.540	3,924,700
2026-07-07	8.750	8.900	8.480	8.560	8.560	4,961,200
2026-07-06	8.820	8.920	8.750	8.830	8.830	4,379,500
2026-07-03	8.780	8.900	8.700	8.850	8.850	4,588,500
2026-07-02	8.700	8.800	8.560	8.670	8.670	6,042,300
2026-07-01	8.450	8.740	8.330	8.650	8.650	7,441,900
2026-06-30	8.540	8.570	8.330	8.390	8.390	5,279,700
2026-06-29	8.450	8.640	8.290	8.590	8.590	7,080,137
2026-06-26	8.670	8.730	8.500	8.500	8.500	7,336,700
2026-06-25	8.940	8.950	8.690	8.750	8.750	6,105,168
2026-06-24	9.330	9.330	9.070	9.130	8.890	5,752,847
2026-06-23	9.280	9.470	9.230	9.310	9.065	4,845,468
2026-06-22	9.290	9.310	9.020	9.290	9.046	6,694,168
2026-06-18	9.290	9.390	9.180	9.330	9.085	4,477,100
2026-06-17	9.430	9.450	9.280	9.320	9.075	5,446,736
2026-06-16	9.620	9.660	9.350	9.420	9.172	8,134,500
2026-06-15	9.970	10.080	9.560	9.660	9.406	11,585,900
2026-06-12	9.850	10.140	9.830	10.020	9.757	7,584,500
2026-06-11	10.090	10.140	9.740	9.860	9.601	8,402,300
2026-06-10	9.900	10.580	9.900	10.230	9.961	9,097,800
2026-06-09	10.230	10.340	9.880	9.980	9.718	7,172,146
2026-06-08	10.400	10.530	10.140	10.210	9.942	5,449,946
2026-06-05	10.500	10.750	10.330	10.560	10.282	5,820,300
2026-06-04	10.700	10.820	10.350	10.490	10.214	8,060,761
2026-06-03	11.130	11.240	10.680	10.760	10.477	8,298,500
2026-06-02	11.540	11.600	11.130	11.170	10.876	6,679,800
2026-06-01	11.320	11.590	11.270	11.590	11.285	5,993,771
2026-05-29	11.060	11.480	11.050	11.400	11.100	8,091,095
2026-05-28	11.050	11.260	10.940	11.140	10.847	5,070,700
2026-05-27	11.300	11.300	10.890	11.050	10.760	8,118,414
2026-05-26	11.360	11.360	11.140	11.300	11.003	4,815,364
2026-05-25	11.350	11.400	11.200	11.400	11.100	5,980,745
2026-05-22	11.750	11.750	11.300	11.400	11.100	7,730,300
2026-05-21	11.930	12.040	11.610	11.680	11.373	6,411,735
2026-05-20	11.740	12.090	11.630	11.960	11.646	8,054,199
2026-05-19	11.730	11.830	11.550	11.740	11.431	8,484,700
2026-05-18	12.510	12.790	11.800	11.810	11.500	17,809,703
2026-05-15	12.470	12.480	12.180	12.360	12.035	8,086,800
2026-05-14	12.600	12.680	12.370	12.470	12.142	8,076,078
2026-05-13	12.720	12.760	12.480	12.560	12.230	8,268,969
2026-05-12	13.170	13.170	12.680	12.710	12.376	9,969,279
2026-05-11	13.400	13.430	13.130	13.190	12.843	7,691,900
2026-05-08	13.260	13.400	13.220	13.330	12.980	6,785,400
2026-05-07	13.420	13.600	13.170	13.340	12.989	9,750,428
2026-05-06	13.320	13.720	13.250	13.450	13.096	13,014,700
2026-04-30	12.670	13.650	12.670	13.270	12.921	18,684,337
2026-04-29	12.420	12.800	12.400	12.730	12.395	9,538,211
2026-04-28	12.220	12.510	11.900	12.480	12.152	16,681,125
2026-04-27	12.560	12.720	12.430	12.550	12.220	9,347,325
2026-04-24	12.550	12.730	12.470	12.560	12.230	7,273,326
2026-04-23	12.500	12.710	12.360	12.640	12.308	10,237,149

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2400 CNY
2025-06-19	0.3000 CNY
2024-06-19	0.1050 CNY
2023-06-21	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.