Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	23.730	24.060	23.300	24.000	22.973	26,467,100
2024-04-25	24.240	24.700	23.160	23.490	22.485	36,706,787
2024-04-24	24.620	25.390	24.260	25.200	24.122	16,442,202
2024-04-23	25.670	25.900	24.140	24.430	23.385	29,333,276
2024-04-22	26.560	26.660	25.510	25.850	24.744	19,276,107
2024-04-19	26.400	26.720	26.190	26.280	25.155	10,970,345
2024-04-18	26.400	26.980	26.020	26.570	25.433	13,423,994
2024-04-17	26.690	26.900	25.970	26.900	25.749	16,939,511
2024-04-16	27.150	27.500	26.700	26.720	25.577	12,612,674
2024-04-15	26.640	27.540	26.390	27.240	26.074	12,301,322
2024-04-12	26.640	27.300	26.450	26.910	25.758	10,721,279
2024-04-11	26.000	26.930	25.870	26.630	25.490	13,406,414
2024-04-10	26.210	26.670	25.880	26.090	24.974	10,882,421
2024-04-09	26.910	26.960	26.150	26.400	25.270	13,216,513
2024-04-08	26.570	27.680	26.460	27.030	25.873	15,289,871
2024-04-03	26.320	27.580	26.140	26.700	25.557	18,153,976
2024-04-02	26.400	26.800	25.940	26.470	25.337	16,890,990
2024-04-01	25.660	26.810	25.100	26.570	25.433	20,401,552
2024-03-29	24.420	25.230	24.330	25.230	24.150	8,841,341
2024-03-28	24.560	25.080	24.150	24.460	23.413	14,124,015
2024-03-27	24.800	25.000	24.100	24.360	23.318	15,568,874
2024-03-26	24.410	24.970	24.160	24.800	23.739	15,196,623
2024-03-25	25.130	25.230	24.150	24.440	23.394	22,912,503
2024-03-22	23.600	25.740	23.600	25.260	24.179	26,899,082
2024-03-21	23.190	23.550	23.000	23.400	22.399	10,273,907
2024-03-20	22.980	23.170	22.680	23.020	22.035	12,238,099
2024-03-19	23.520	23.580	23.040	23.080	22.092	9,954,316
2024-03-18	23.490	23.750	23.040	23.530	22.523	12,424,418
2024-03-15	23.010	23.280	22.660	23.030	22.044	10,462,501
2024-03-14	22.810	23.650	22.810	23.180	22.188	12,768,978
2024-03-13	22.570	23.330	22.570	23.010	22.025	14,208,054
2024-03-12	22.890	22.900	22.310	22.550	21.585	11,949,848
2024-03-11	22.130	23.000	21.950	22.900	21.920	19,345,151
2024-03-08	21.280	22.240	21.240	22.120	21.173	17,284,752
2024-03-07	21.470	21.780	21.110	21.200	20.293	13,920,533
2024-03-06	21.000	21.620	20.950	21.400	20.484	13,592,278
2024-03-05	21.200	21.200	20.850	21.090	20.187	11,588,218
2024-03-04	21.430	21.490	20.960	21.270	20.360	14,235,251
2024-03-01	21.810	21.940	21.550	21.610	20.685	10,602,021
2024-02-29	20.710	21.770	20.560	21.770	20.838	17,697,177
2024-02-28	21.510	21.840	20.750	20.750	19.862	13,669,151
2024-02-27	21.090	21.570	20.910	21.470	20.551	13,679,462
2024-02-26	21.010	21.450	20.600	21.260	20.350	14,163,611
2024-02-23	21.500	21.520	20.600	21.090	20.187	13,536,113
2024-02-22	21.460	21.690	21.080	21.390	20.475	9,185,559
2024-02-21	21.130	21.960	20.860	21.400	20.484	10,813,565
2024-02-20	21.320	21.600	20.960	21.280	20.369	11,165,844
2024-02-19	22.090	22.090	21.300	21.520	20.599	13,901,733
2024-02-08	22.060	23.170	21.630	21.720	20.791	22,673,124
2024-02-07	21.040	22.690	21.040	22.040	21.097	24,366,357
2024-02-06	18.950	21.220	18.900	21.140	20.235	15,256,334
2024-02-05	18.680	20.050	18.290	19.400	18.570	16,233,322
2024-02-02	18.640	19.250	18.340	18.940	18.130	15,078,181
2024-02-01	18.520	18.960	18.320	18.540	17.747	8,150,497
2024-01-31	18.830	19.080	18.560	18.640	17.842	9,823,100
2024-01-30	19.020	19.700	19.000	19.000	18.187	8,620,110
2024-01-29	20.000	20.010	19.310	19.330	18.503	11,872,686
2024-01-26	20.710	20.960	19.700	20.060	19.202	14,961,480
2024-01-25	20.550	20.880	20.200	20.860	19.967	10,195,911
2024-01-24	20.500	20.760	19.720	20.550	19.671	11,011,253

← NewerPage 11 of 21 · 1,217 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.