Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.590	20.880	20.130	20.490	19.613	11,456,819
2024-01-22	21.520	21.800	20.330	20.520	19.642	20,404,679
2024-01-19	21.770	22.480	21.600	22.190	21.240	12,793,841
2024-01-18	21.870	21.990	21.080	21.710	20.781	9,909,642
2024-01-17	21.800	22.490	21.640	21.990	21.049	11,713,184
2024-01-16	21.970	22.060	21.510	21.820	20.886	5,394,900
2024-01-15	21.870	22.230	21.740	21.980	21.039	6,172,105
2024-01-12	21.660	22.450	21.520	22.040	21.097	9,311,172
2024-01-11	21.030	22.190	20.870	21.750	20.819	14,411,061
2024-01-10	21.310	21.570	20.840	20.960	20.063	9,034,079
2024-01-09	21.000	21.660	21.000	21.340	20.427	7,560,288
2024-01-08	21.500	21.500	21.010	21.030	20.130	9,689,206
2024-01-05	22.180	22.330	21.370	21.540	20.618	9,646,384
2024-01-04	21.860	22.300	21.710	22.100	21.154	10,260,230
2024-01-03	22.680	22.800	22.000	22.050	21.106	11,780,212
2024-01-02	22.350	23.000	22.110	22.620	21.652	9,896,034
2023-12-29	22.610	22.740	22.390	22.520	21.556	8,045,234
2023-12-28	22.660	22.840	22.480	22.610	21.642	6,280,817
2023-12-27	22.300	22.800	22.290	22.660	21.690	7,439,968
2023-12-26	22.720	22.790	22.050	22.370	21.413	8,289,034
2023-12-25	22.840	22.930	22.290	22.670	21.700	10,277,695
2023-12-22	22.970	23.330	22.820	22.930	21.949	10,844,659
2023-12-21	22.960	23.260	22.630	23.120	22.131	10,924,659
2023-12-20	23.500	23.750	22.660	22.830	21.853	13,067,683
2023-12-19	22.440	22.910	22.300	22.680	21.709	9,093,632
2023-12-18	22.590	23.070	22.420	22.560	21.595	12,657,343
2023-12-15	23.000	23.900	22.520	22.630	21.662	16,764,733
2023-12-14	21.990	22.990	21.950	22.390	21.432	13,061,747
2023-12-13	21.710	22.060	21.420	21.790	20.858	6,692,412
2023-12-12	21.740	21.960	21.540	21.810	20.877	5,479,948
2023-12-11	21.210	21.850	21.060	21.740	20.810	7,984,845
2023-12-08	21.370	21.520	21.090	21.200	20.293	6,236,079
2023-12-07	21.210	21.450	21.000	21.380	20.465	5,410,603
2023-12-06	21.370	21.820	21.250	21.440	20.355	6,415,556
2023-12-05	22.050	22.130	21.640	21.660	20.564	6,180,057
2023-12-04	21.820	22.380	21.770	22.160	21.039	10,614,033
2023-12-01	21.700	21.950	21.430	21.810	20.706	8,682,065
2023-11-30	21.540	21.850	21.450	21.810	20.706	8,385,467
2023-11-29	21.750	21.970	21.430	21.550	20.459	8,907,390
2023-11-28	21.340	21.950	21.100	21.820	20.716	17,042,200
2023-11-27	20.570	20.910	20.430	20.850	19.795	8,672,908
2023-11-24	20.900	21.000	20.520	20.630	19.586	6,668,671
2023-11-23	20.490	21.050	20.490	20.940	19.880	8,076,836
2023-11-22	21.000	21.110	20.500	20.570	19.529	7,886,101
2023-11-21	21.250	21.350	21.020	21.080	20.013	9,480,339
2023-11-20	21.420	21.420	21.050	21.240	20.165	10,319,287
2023-11-17	21.350	21.500	20.970	21.270	20.194	13,380,463
2023-11-16	21.290	22.150	21.150	21.330	20.251	27,307,083
2023-11-15	21.890	22.530	21.480	21.650	20.554	36,408,250
2023-11-14	20.660	21.100	20.400	20.480	19.444	9,775,745
2023-11-13	20.300	20.840	20.130	20.570	19.529	16,980,279
2023-11-10	20.050	20.180	19.900	20.050	19.035	4,610,200
2023-11-09	20.190	20.280	19.930	20.130	19.111	6,892,586
2023-11-08	20.320	20.440	19.830	20.190	19.168	9,993,385
2023-11-07	20.240	20.490	20.200	20.330	19.301	8,371,200
2023-11-06	20.620	20.780	20.210	20.300	19.273	15,083,072
2023-11-03	20.640	21.260	20.480	20.600	19.558	14,919,539
2023-11-02	20.250	20.940	20.220	20.640	19.595	18,530,172
2023-11-01	19.830	20.340	19.630	20.240	19.216	13,703,762
2023-10-31	19.900	19.960	19.480	19.810	18.807	10,963,066

← NewerPage 12 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.