Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.700	20.080	19.470	19.900	18.893	24,865,886
2023-10-27	18.380	19.470	18.250	19.470	18.485	22,448,572
2023-10-26	17.410	17.840	17.350	17.700	16.804	7,079,222
2023-10-25	17.630	17.970	17.550	17.570	16.681	6,836,358
2023-10-24	17.360	17.640	17.170	17.510	16.624	6,875,668
2023-10-23	17.550	17.680	17.190	17.290	16.415	6,173,945
2023-10-20	17.800	17.980	17.580	17.630	16.738	5,535,804
2023-10-19	18.080	18.170	17.830	17.850	16.947	5,754,868
2023-10-18	18.730	18.760	18.040	18.050	17.137	9,764,874
2023-10-17	18.400	18.830	18.340	18.780	17.830	6,982,773
2023-10-16	18.980	19.040	18.280	18.440	17.507	7,801,905
2023-10-13	19.250	19.330	18.920	19.040	18.076	6,355,951
2023-10-12	19.370	19.580	19.160	19.450	18.466	4,551,700
2023-10-11	19.260	19.520	19.190	19.300	18.323	4,891,479
2023-10-10	19.560	19.630	19.130	19.200	18.228	4,944,651
2023-10-09	19.450	19.670	19.230	19.550	18.561	7,252,600
2023-09-28	19.220	19.560	19.150	19.490	18.504	9,571,873
2023-09-27	18.800	19.280	18.800	19.190	18.219	8,446,395
2023-09-26	18.980	19.150	18.840	18.850	17.896	4,332,000
2023-09-25	19.100	19.450	18.900	18.980	18.020	8,144,545
2023-09-22	18.500	19.080	18.500	19.020	18.057	6,081,312
2023-09-21	18.570	18.850	18.420	18.580	17.640	8,021,044
2023-09-20	18.890	18.990	18.710	18.710	17.763	5,822,900
2023-09-19	18.980	19.040	18.730	18.900	17.944	3,893,897
2023-09-18	18.860	19.250	18.690	19.060	18.095	5,888,729
2023-09-15	19.060	19.170	18.880	19.020	18.057	4,681,647
2023-09-14	19.250	19.330	18.920	18.990	18.029	6,151,503
2023-09-13	19.680	19.750	19.170	19.330	18.352	6,336,235
2023-09-12	19.450	19.620	19.350	19.600	18.608	5,259,421
2023-09-11	19.580	19.690	19.150	19.490	18.504	8,624,665
2023-09-08	19.070	19.670	19.070	19.600	18.608	8,783,216
2023-09-07	19.540	19.590	19.090	19.120	18.152	6,797,807
2023-09-06	19.490	19.670	19.390	19.620	18.627	8,002,490
2023-09-05	19.540	19.790	19.310	19.570	18.580	10,184,300
2023-09-04	19.630	19.810	19.340	19.590	18.599	15,165,205
2023-09-01	19.520	19.630	19.400	19.570	18.580	6,197,891
2023-08-31	19.720	19.840	19.500	19.500	18.513	13,130,832
2023-08-30	19.800	19.980	19.410	19.690	18.694	10,234,803
2023-08-29	19.490	20.050	19.230	19.740	18.741	16,103,216
2023-08-28	20.880	21.060	19.400	19.500	18.513	20,420,973
2023-08-25	20.900	21.010	19.810	20.040	19.026	17,822,396
2023-08-24	20.710	21.120	20.540	20.920	19.861	6,693,836
2023-08-23	21.110	21.130	20.470	20.500	19.463	7,091,083
2023-08-22	21.200	21.430	20.740	21.290	20.213	5,905,111
2023-08-21	21.230	21.710	21.060	21.140	20.070	5,539,715
2023-08-18	21.940	21.950	21.380	21.470	20.383	7,272,162
2023-08-17	21.990	22.170	21.580	22.100	20.982	6,676,224
2023-08-16	22.240	22.500	22.020	22.070	20.953	9,015,589
2023-08-15	21.960	22.570	21.940	22.240	21.115	7,735,724
2023-08-14	21.530	22.140	21.220	21.960	20.849	7,062,962
2023-08-11	22.120	22.900	21.520	21.520	20.431	7,354,545
2023-08-10	22.450	22.530	21.850	21.970	20.858	10,943,764
2023-08-09	22.860	23.230	22.350	22.430	21.295	7,299,039
2023-08-08	22.890	23.280	22.780	23.000	21.836	5,269,884
2023-08-07	23.290	23.330	22.680	22.920	21.760	7,231,142
2023-08-04	22.950	23.850	22.890	23.290	22.111	13,605,293
2023-08-03	22.850	23.490	22.680	23.180	22.007	9,211,681
2023-08-02	21.790	23.050	21.710	22.980	21.817	17,353,557
2023-08-01	22.040	22.240	21.500	21.710	20.611	14,987,993
2023-07-31	22.480	22.690	21.880	21.980	20.868	17,964,327

← NewerPage 13 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.