GDH Supertime Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.940 | 9.060 | 8.800 | 8.800 | 8.800 | 5,535,400 |
| 2026-10-20 | 8.950 | 9.110 | 8.850 | 8.930 | 8.930 | 7,014,300 |
| 2026-10-19 | 9.090 | 9.160 | 8.910 | 9.010 | 9.010 | 7,536,200 |
| 2026-10-16 | 9.320 | 9.370 | 9.080 | 9.190 | 9.190 | 8,070,300 |
| 2026-10-15 | 9.210 | 9.720 | 9.150 | 9.170 | 9.170 | 11,095,100 |
| 2026-10-14 | 9.300 | 9.680 | 9.260 | 9.430 | 9.430 | 11,616,100 |
| 2026-10-13 | 9.270 | 9.340 | 9.140 | 9.340 | 9.340 | 6,230,700 |
| 2026-10-12 | 9.410 | 9.510 | 9.220 | 9.280 | 9.280 | 7,507,835 |
| 2026-10-09 | 9.320 | 9.450 | 9.160 | 9.450 | 9.450 | 7,678,000 |
| 2026-10-08 | 9.210 | 9.370 | 9.170 | 9.320 | 9.320 | 8,295,212 |
| 2026-09-30 | 9.100 | 9.240 | 9.070 | 9.210 | 9.210 | 6,986,100 |
| 2026-09-29 | 9.170 | 9.270 | 9.000 | 9.070 | 9.070 | 7,455,344 |
| 2026-09-28 | 9.150 | 9.320 | 9.050 | 9.270 | 9.270 | 9,388,000 |
| 2026-09-24 | 9.090 | 9.240 | 8.980 | 9.100 | 9.100 | 8,006,023 |
| 2026-09-23 | 9.100 | 9.450 | 9.000 | 9.180 | 9.180 | 10,680,922 |
| 2026-09-22 | 9.110 | 9.190 | 8.990 | 9.110 | 9.110 | 6,633,722 |
| 2026-09-21 | 9.080 | 9.240 | 9.000 | 9.220 | 9.220 | 7,093,200 |
| 2026-09-18 | 8.970 | 9.120 | 8.880 | 9.070 | 9.070 | 7,356,001 |
| 2026-09-17 | 8.800 | 9.020 | 8.690 | 8.980 | 8.980 | 7,446,598 |
| 2026-09-16 | 8.830 | 8.980 | 8.770 | 8.890 | 8.890 | 7,256,800 |
| 2026-09-15 | 9.120 | 9.170 | 8.880 | 8.910 | 8.910 | 8,852,800 |
| 2026-09-14 | 9.320 | 9.380 | 9.060 | 9.120 | 9.120 | 10,803,299 |
| 2026-09-11 | 9.830 | 9.900 | 9.260 | 9.300 | 9.300 | 17,247,648 |
| 2026-09-10 | 9.940 | 10.490 | 9.620 | 9.820 | 9.820 | 22,633,322 |
| 2026-09-09 | 9.800 | 10.200 | 9.680 | 9.910 | 9.910 | 23,716,420 |
| 2026-09-08 | 9.410 | 10.200 | 9.410 | 9.860 | 9.860 | 25,384,455 |
| 2026-09-07 | 9.260 | 9.440 | 9.230 | 9.390 | 9.390 | 9,582,549 |
| 2026-09-04 | 9.040 | 9.290 | 9.000 | 9.220 | 9.220 | 8,334,900 |
| 2026-09-03 | 9.140 | 9.200 | 9.000 | 9.040 | 9.040 | 6,667,842 |
| 2026-09-02 | 9.240 | 9.330 | 9.100 | 9.150 | 9.150 | 8,670,800 |
| 2026-09-01 | 9.120 | 9.440 | 9.090 | 9.350 | 9.350 | 12,848,900 |
| 2026-08-31 | 9.230 | 9.270 | 9.100 | 9.120 | 9.120 | 11,288,000 |
| 2026-08-28 | 9.010 | 9.270 | 8.920 | 9.210 | 9.210 | 14,443,721 |
| 2026-08-27 | 8.790 | 9.070 | 8.780 | 9.030 | 9.030 | 13,656,121 |
| 2026-08-26 | 8.780 | 8.930 | 8.750 | 8.840 | 8.840 | 13,230,800 |
| 2026-08-25 | 8.600 | 9.180 | 8.600 | 8.840 | 8.840 | 14,769,700 |
| 2026-08-24 | 8.820 | 8.950 | 8.570 | 8.600 | 8.600 | 14,526,000 |
| 2026-08-21 | 9.080 | 9.130 | 8.790 | 8.860 | 8.860 | 16,990,835 |
| 2026-08-20 | 9.340 | 9.510 | 9.010 | 9.150 | 9.150 | 35,103,222 |
| 2026-08-19 | 8.740 | 9.630 | 8.680 | 9.630 | 9.630 | 30,358,424 |
| 2026-08-18 | 8.590 | 8.840 | 8.540 | 8.750 | 8.750 | 10,195,230 |
| 2026-08-17 | 8.500 | 8.650 | 8.410 | 8.600 | 8.600 | 4,417,800 |
| 2026-08-14 | 8.620 | 8.660 | 8.510 | 8.510 | 8.510 | 3,872,000 |
| 2026-08-13 | 8.770 | 8.790 | 8.640 | 8.650 | 8.650 | 4,484,380 |
| 2026-08-12 | 8.760 | 8.830 | 8.710 | 8.780 | 8.780 | 3,572,606 |
| 2026-08-11 | 8.880 | 8.900 | 8.760 | 8.780 | 8.780 | 3,914,800 |
| 2026-08-10 | 8.650 | 8.890 | 8.630 | 8.890 | 8.890 | 6,229,133 |
| 2026-08-07 | 8.720 | 8.740 | 8.490 | 8.650 | 8.650 | 5,085,600 |
| 2026-08-06 | 8.800 | 8.820 | 8.640 | 8.770 | 8.770 | 3,551,200 |
| 2026-08-05 | 8.830 | 8.890 | 8.750 | 8.780 | 8.780 | 4,066,500 |
| 2026-08-04 | 8.910 | 8.950 | 8.780 | 8.830 | 8.830 | 4,297,000 |
| 2026-08-03 | 8.780 | 8.950 | 8.740 | 8.920 | 8.920 | 4,755,000 |
| 2026-07-31 | 8.600 | 8.780 | 8.570 | 8.770 | 8.770 | 4,360,933 |
| 2026-07-30 | 8.620 | 8.830 | 8.600 | 8.680 | 8.680 | 5,303,100 |
| 2026-07-29 | 8.540 | 8.800 | 8.480 | 8.660 | 8.660 | 4,963,400 |
| 2026-07-28 | 8.310 | 8.490 | 8.280 | 8.480 | 8.480 | 4,351,800 |
| 2026-07-27 | 8.050 | 8.350 | 8.050 | 8.320 | 8.320 | 3,972,500 |
| 2026-07-24 | 8.370 | 8.380 | 8.100 | 8.120 | 8.120 | 3,703,600 |
| 2026-07-23 | 8.210 | 8.380 | 8.170 | 8.370 | 8.370 | 4,096,500 |
| 2026-07-22 | 8.330 | 8.370 | 8.140 | 8.230 | 8.230 | 5,723,501 |
Page 1 of 3 · 121 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.