Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	23.490	23.720	23.170	23.350	22.436	9,197,727
2024-07-24	24.570	24.590	23.600	23.640	22.715	9,670,655
2024-07-23	25.220	25.350	24.400	24.410	23.455	9,761,474
2024-07-22	25.280	25.760	24.990	25.230	24.243	8,065,060
2024-07-19	25.010	25.690	24.800	25.400	24.406	12,344,894
2024-07-18	24.450	25.250	24.310	25.240	24.252	11,503,357
2024-07-17	26.250	26.310	24.480	24.870	23.897	19,758,766
2024-07-16	26.760	26.900	25.620	26.190	25.165	14,538,950
2024-07-15	27.280	27.500	26.470	26.860	25.809	18,509,888
2024-07-12	26.500	28.130	26.120	27.890	26.799	22,431,300
2024-07-11	25.710	26.160	25.350	25.850	24.839	9,052,411
2024-07-10	25.760	26.120	25.510	25.600	24.598	7,324,498
2024-07-09	25.270	26.070	25.250	26.020	25.002	8,350,516
2024-07-08	25.050	25.730	24.890	25.400	24.406	10,136,920
2024-07-05	24.660	25.330	24.300	25.200	24.214	12,328,544
2024-07-04	25.070	25.390	24.750	24.790	23.820	11,826,335
2024-07-03	25.890	26.020	24.220	24.800	23.830	24,070,833
2024-07-02	26.550	26.920	25.810	25.950	24.935	18,325,361
2024-07-01	26.000	27.170	25.930	26.500	25.463	28,185,226
2024-06-28	24.470	25.030	24.360	24.700	23.734	7,371,352
2024-06-27	24.770	24.930	24.300	24.550	23.589	6,980,331
2024-06-26	25.200	25.280	24.500	24.920	23.945	6,174,840
2024-06-25	24.710	25.480	24.710	25.240	24.252	5,865,650
2024-06-24	24.910	25.230	24.660	24.860	23.887	6,392,654
2024-06-21	24.730	25.250	24.630	25.070	24.089	6,153,708
2024-06-20	25.300	25.450	24.730	24.890	23.916	10,058,175
2024-06-19	25.980	26.260	25.260	25.450	24.454	6,961,712
2024-06-18	25.880	25.980	25.500	25.780	24.771	6,457,286
2024-06-17	26.050	26.510	25.760	25.870	24.858	7,906,374
2024-06-14	26.100	26.450	25.900	26.100	25.079	6,017,326
2024-06-13	26.090	26.960	26.070	26.230	25.204	8,850,762
2024-06-12	26.510	26.660	25.700	26.200	25.079	9,562,918
2024-06-11	26.110	26.920	25.950	26.490	25.356	14,071,385
2024-06-07	26.500	26.530	25.850	26.300	25.175	10,946,119
2024-06-06	25.420	26.700	25.350	26.340	25.213	14,337,672
2024-06-05	26.000	26.130	25.320	25.320	24.236	7,958,200
2024-06-04	25.400	26.200	25.340	26.070	24.954	8,529,703
2024-06-03	25.400	26.140	25.140	25.520	24.428	8,062,727
2024-05-31	25.760	26.400	25.350	25.410	24.323	10,563,244
2024-05-30	26.000	26.300	25.640	25.730	24.629	6,661,876
2024-05-29	25.630	26.340	25.600	26.150	25.031	8,997,403
2024-05-28	25.910	26.230	25.530	25.830	24.725	8,348,605
2024-05-27	26.110	26.680	25.680	26.010	24.897	13,691,375
2024-05-24	25.480	26.180	25.440	26.010	24.897	10,560,873
2024-05-23	25.780	26.020	25.430	25.600	24.504	7,681,902
2024-05-22	26.460	26.550	25.700	25.730	24.629	7,744,915
2024-05-21	26.000	26.680	25.860	26.400	25.270	9,145,996
2024-05-20	26.040	26.240	25.340	26.100	24.983	14,940,932
2024-05-17	26.920	27.080	25.910	26.260	25.136	15,116,726
2024-05-16	27.360	27.740	26.800	26.930	25.778	13,228,251
2024-05-15	27.570	27.880	26.950	27.560	26.381	10,006,202
2024-05-14	27.510	27.690	27.000	27.400	26.227	9,841,446
2024-05-13	27.220	27.900	26.960	27.510	26.333	14,103,637
2024-05-10	27.050	27.880	26.660	27.650	26.467	24,457,411
2024-05-09	25.420	26.550	25.420	26.500	25.366	17,248,924
2024-05-08	25.520	25.880	25.380	25.460	24.370	10,608,098
2024-05-07	25.660	25.890	25.310	25.520	24.428	17,166,027
2024-05-06	25.750	25.980	25.180	25.800	24.696	20,241,400
2024-04-30	25.480	25.880	25.140	25.360	24.275	18,512,309
2024-04-29	24.800	25.600	24.490	25.480	24.390	35,406,801

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.4000 CNY
2025-10-24	0.2500 CNY
2024-12-05	0.2500 CNY
2024-09-27	0.2500 CNY
2024-06-13	0.1000 CNY
2023-12-07	0.1750 CNY
2023-06-01	0.1660 CNY
2019-12-10	0.1900 CNY

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