GDH Supertime Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.860	11.880	11.710	11.740	11.431	6,135,700
2025-10-23	11.680	11.880	11.670	11.870	11.558	7,356,908
2025-10-22	11.710	11.780	11.660	11.730	11.422	4,793,455
2025-10-21	11.700	11.730	11.610	11.710	11.402	6,179,155
2025-10-20	11.700	11.750	11.600	11.690	11.383	5,515,555
2025-10-17	11.760	11.880	11.620	11.630	11.324	8,797,799
2025-10-16	11.910	11.970	11.670	11.790	11.480	16,097,131
2025-10-15	11.450	12.520	11.390	11.980	11.665	26,922,071
2025-10-14	11.410	11.490	11.360	11.450	11.149	4,715,100
2025-10-13	11.290	11.420	11.250	11.410	11.110	3,892,000
2025-10-10	11.340	11.500	11.280	11.470	11.169	4,965,722
2025-10-09	11.370	11.380	11.200	11.320	11.022	3,497,712
2025-09-30	11.270	11.350	11.270	11.320	11.022	2,633,002
2025-09-29	11.390	11.410	11.240	11.300	11.003	3,551,832
2025-09-26	11.200	11.450	11.180	11.420	11.120	5,537,223
2025-09-25	11.350	11.350	11.200	11.200	10.906	3,017,063
2025-09-24	11.300	11.360	11.210	11.350	11.052	3,201,587
2025-09-23	11.290	11.330	11.000	11.330	11.032	5,615,300
2025-09-22	11.480	11.490	11.200	11.260	10.964	5,206,385
2025-09-19	11.430	11.530	11.380	11.490	11.188	4,540,085
2025-09-18	11.600	11.630	11.400	11.430	11.130	6,526,955
2025-09-17	11.660	11.680	11.590	11.620	11.315	4,286,715
2025-09-16	11.650	11.690	11.560	11.680	11.373	4,225,800
2025-09-15	11.730	11.790	11.580	11.670	11.363	4,194,991
2025-09-12	11.820	11.880	11.730	11.730	11.422	4,821,847
2025-09-11	11.740	11.830	11.710	11.830	11.519	4,591,817
2025-09-10	11.790	11.790	11.710	11.770	11.461	3,051,850
2025-09-09	11.810	11.870	11.720	11.800	11.490	4,125,100
2025-09-08	11.700	11.850	11.680	11.840	11.529	5,256,600
2025-09-05	11.660	11.710	11.500	11.700	11.392	6,806,330
2025-09-04	11.600	11.730	11.550	11.660	11.354	5,825,591
2025-09-03	11.890	11.920	11.570	11.610	11.305	6,848,300
2025-09-02	11.980	12.040	11.780	11.880	11.568	7,370,106
2025-09-01	12.020	12.130	11.930	12.020	11.704	7,786,403
2025-08-29	11.970	12.230	11.950	12.070	11.753	8,905,638
2025-08-28	12.040	12.140	11.740	12.010	11.694	11,027,616
2025-08-27	12.410	12.440	12.030	12.040	11.724	15,345,400
2025-08-26	12.230	12.470	12.180	12.400	12.074	18,052,970
2025-08-25	12.100	12.210	12.010	12.190	11.870	11,694,600
2025-08-22	12.080	12.130	12.000	12.110	11.792	9,410,517
2025-08-21	12.240	12.250	12.060	12.110	11.792	10,867,349
2025-08-20	11.970	12.250	11.930	12.240	11.918	18,437,349
2025-08-19	11.800	11.990	11.800	11.980	11.665	11,131,045
2025-08-18	11.770	11.830	11.750	11.800	11.490	6,317,801
2025-08-15	11.730	11.770	11.690	11.770	11.461	5,995,600
2025-08-14	11.870	11.880	11.720	11.730	11.422	5,780,421
2025-08-13	11.890	11.920	11.820	11.850	11.539	5,773,800
2025-08-12	11.860	11.930	11.840	11.890	11.577	6,026,000
2025-08-11	11.800	11.880	11.770	11.860	11.548	5,395,800
2025-08-08	11.820	11.830	11.740	11.800	11.490	4,281,766
2025-08-07	11.800	11.830	11.750	11.780	11.470	3,712,400
2025-08-06	11.820	11.820	11.710	11.800	11.490	4,617,100
2025-08-05	11.760	11.820	11.750	11.810	11.500	4,312,100
2025-08-04	11.700	11.750	11.610	11.750	11.441	3,931,900
2025-08-01	11.650	11.710	11.620	11.700	11.392	4,211,399
2025-07-31	11.880	11.880	11.610	11.630	11.324	8,065,634
2025-07-30	11.860	11.920	11.780	11.860	11.548	6,529,161
2025-07-29	11.960	11.960	11.750	11.830	11.519	8,115,898
2025-07-28	11.990	12.020	11.910	11.930	11.616	6,319,723
2025-07-25	12.000	12.040	11.950	11.960	11.646	6,182,800

← NewerPage 5 of 16 · 952 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.