Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.190	22.660	22.050	22.590	21.447	8,207,676
2023-07-27	22.560	22.730	22.010	22.320	21.190	12,289,399
2023-07-26	23.180	23.180	22.310	22.580	21.437	10,321,941
2023-07-25	23.040	23.560	22.740	23.170	21.997	9,199,995
2023-07-24	22.830	23.160	22.530	22.930	21.770	6,839,280
2023-07-21	22.610	23.140	22.510	22.940	21.779	7,403,458
2023-07-20	22.800	23.180	22.700	22.740	21.589	6,568,716
2023-07-19	22.680	23.300	22.680	22.840	21.684	6,074,159
2023-07-18	22.700	23.090	22.460	22.800	21.646	7,431,790
2023-07-17	22.710	23.150	22.500	22.700	21.551	10,428,772
2023-07-14	22.650	22.920	22.400	22.670	21.523	9,919,872
2023-07-13	23.000	23.360	22.700	22.860	21.703	13,571,492
2023-07-12	23.370	23.500	22.920	23.010	21.846	11,162,207
2023-07-11	23.350	23.790	23.010	23.420	22.235	13,713,453
2023-07-10	23.800	24.160	23.070	23.280	22.102	24,413,343
2023-07-07	22.260	22.880	21.930	22.690	21.542	17,919,835
2023-07-06	22.000	22.730	21.880	22.250	21.124	14,116,124
2023-07-05	22.850	23.000	21.910	21.960	20.849	22,309,254
2023-07-04	22.820	23.350	22.730	23.060	21.893	12,774,941
2023-07-03	22.010	23.410	22.010	23.090	21.921	35,337,023
2023-06-30	21.080	22.000	20.970	21.880	20.773	24,246,526
2023-06-29	21.300	21.480	20.900	21.160	20.089	15,454,440
2023-06-28	20.850	21.410	20.710	21.210	20.137	18,032,794
2023-06-27	20.430	20.990	20.290	20.850	19.795	14,601,997
2023-06-26	20.780	21.170	20.260	20.420	19.387	19,295,461
2023-06-21	20.900	21.450	20.590	21.000	19.937	26,902,612
2023-06-20	19.830	20.540	19.830	20.390	19.358	14,284,814
2023-06-19	20.200	20.640	19.800	19.840	18.836	16,810,862
2023-06-16	19.450	20.580	19.380	20.270	19.244	27,303,943
2023-06-15	18.770	19.530	18.680	19.380	18.399	19,335,389
2023-06-14	18.980	19.020	18.500	18.690	17.744	12,680,078
2023-06-13	18.620	18.960	18.480	18.730	17.782	18,377,524
2023-06-12	17.000	18.700	16.980	18.700	17.754	26,134,400
2023-06-09	16.900	17.140	16.850	17.000	16.140	6,695,243
2023-06-08	17.100	17.230	16.710	16.850	15.997	7,855,953
2023-06-07	17.380	17.550	17.080	17.150	16.282	6,009,186
2023-06-06	17.780	17.800	17.290	17.330	16.453	6,837,146
2023-06-05	17.930	17.950	17.620	17.830	16.928	7,233,411
2023-06-02	17.130	17.940	17.130	17.830	16.928	13,092,899
2023-06-01	17.160	17.400	16.990	17.160	16.292	10,280,006
2023-05-31	18.140	18.180	17.240	17.290	16.257	24,886,447
2023-05-30	17.950	18.180	17.900	18.140	17.057	10,130,930
2023-05-29	18.350	18.520	17.870	17.940	16.869	8,327,325
2023-05-26	18.700	18.700	18.120	18.350	17.254	10,172,407
2023-05-25	18.890	18.970	18.690	18.780	17.658	6,020,713
2023-05-24	18.820	19.210	18.650	18.870	17.743	10,447,475
2023-05-23	19.040	19.110	18.700	18.870	17.743	6,625,168
2023-05-22	19.000	19.260	18.930	19.040	17.903	6,971,148
2023-05-19	18.770	19.150	18.710	19.100	17.959	8,982,682
2023-05-18	18.750	19.000	18.580	18.780	17.658	8,037,642
2023-05-17	18.700	18.810	18.520	18.780	17.658	7,417,297
2023-05-16	18.690	19.000	18.410	18.590	17.480	13,070,269
2023-05-15	17.940	18.590	17.800	18.590	17.480	12,752,810
2023-05-12	17.980	18.090	17.710	17.890	16.822	5,578,588
2023-05-11	17.900	18.160	17.800	17.990	16.916	6,375,161
2023-05-10	17.370	18.100	17.260	17.850	16.784	12,681,638
2023-05-09	17.890	17.900	17.280	17.360	16.323	10,589,500
2023-05-08	17.410	17.990	17.380	17.900	16.831	14,555,338
2023-05-05	18.370	18.420	17.500	17.520	16.474	17,799,871
2023-05-04	18.930	18.930	18.300	18.460	17.358	12,564,343

← NewerPage 14 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.