Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.040	19.220	18.520	18.960	17.828	12,487,444
2023-04-27	19.200	19.240	18.800	19.040	17.903	12,037,463
2023-04-26	18.550	19.540	18.450	19.240	18.091	19,471,576
2023-04-25	19.870	19.900	18.150	18.550	17.442	31,653,579
2023-04-24	18.670	19.760	18.400	19.580	18.411	27,948,598
2023-04-21	19.130	19.720	18.570	18.570	17.461	15,023,014
2023-04-20	19.150	19.590	19.000	19.330	18.176	18,856,907
2023-04-19	19.430	19.480	19.000	19.040	17.903	12,029,509
2023-04-18	18.680	19.480	18.670	19.350	18.194	22,823,580
2023-04-17	18.450	18.950	18.450	18.720	17.602	9,720,026
2023-04-14	18.390	18.680	18.320	18.510	17.405	8,105,016
2023-04-13	18.460	18.740	18.180	18.440	17.339	10,955,761
2023-04-12	18.730	18.840	18.410	18.460	17.358	9,366,855
2023-04-11	18.760	18.940	18.600	18.760	17.640	7,900,228
2023-04-10	19.000	19.110	18.710	18.800	17.677	8,952,274
2023-04-07	18.780	19.200	18.680	18.940	17.809	9,972,348
2023-04-06	18.450	18.790	18.370	18.780	17.658	9,182,349
2023-04-04	18.710	18.740	18.500	18.670	17.555	11,252,455
2023-04-03	18.800	19.030	18.640	18.660	17.546	16,831,204
2023-03-31	19.100	19.250	18.860	18.920	17.790	10,688,796
2023-03-30	18.920	19.220	18.820	19.160	18.016	9,898,285
2023-03-29	19.100	19.530	18.920	19.120	17.978	12,254,603
2023-03-28	19.130	19.250	18.910	19.110	17.969	10,779,166
2023-03-27	19.280	19.460	18.850	19.090	17.950	15,323,583
2023-03-24	19.130	19.540	19.100	19.370	18.213	13,598,838
2023-03-23	19.190	19.320	18.770	19.160	18.016	23,342,344
2023-03-22	18.800	19.720	18.710	19.380	18.223	38,851,498
2023-03-21	18.040	18.360	17.800	18.310	17.217	17,056,519
2023-03-20	17.630	18.150	17.380	18.040	16.963	17,937,937
2023-03-17	18.100	18.160	17.280	17.720	16.662	42,550,439
2023-03-16	18.480	18.520	17.800	17.950	16.878	11,867,702
2023-03-15	18.580	18.840	18.440	18.480	17.376	8,269,377
2023-03-14	18.980	19.010	18.300	18.430	17.329	11,669,097
2023-03-13	19.130	19.340	18.780	18.910	17.781	12,537,465
2023-03-10	19.560	19.700	19.180	19.230	18.082	8,924,081
2023-03-09	19.770	19.890	19.420	19.700	18.523	8,165,617
2023-03-08	19.710	19.910	19.680	19.770	18.589	8,604,524
2023-03-07	20.390	20.410	19.770	19.830	18.646	14,009,380
2023-03-06	20.310	20.550	20.190	20.430	19.210	9,599,909
2023-03-03	20.800	20.960	20.280	20.310	19.097	16,565,148
2023-03-02	21.550	21.560	20.720	20.800	19.558	13,968,159
2023-03-01	21.390	21.500	21.180	21.490	20.207	6,644,770
2023-02-28	21.610	21.790	21.100	21.470	20.188	13,239,174
2023-02-27	21.680	22.090	21.460	21.780	20.479	9,255,168
2023-02-24	21.870	21.940	21.560	21.840	20.536	9,749,252
2023-02-23	22.110	22.390	21.510	21.730	20.432	13,445,414
2023-02-22	22.000	22.500	21.970	22.130	20.808	9,677,380
2023-02-21	21.750	22.540	21.570	22.270	20.940	14,255,802
2023-02-20	21.750	22.050	21.110	21.940	20.630	13,851,169
2023-02-17	22.010	22.210	21.430	21.600	20.310	12,542,462
2023-02-16	22.080	22.520	21.610	21.820	20.517	19,180,246
2023-02-15	22.590	22.690	21.970	22.010	20.696	17,571,008
2023-02-14	22.760	22.870	22.400	22.660	21.307	12,971,062
2023-02-13	21.720	22.730	21.600	22.620	21.269	26,637,735
2023-02-10	21.700	21.830	21.180	21.760	20.460	14,194,390
2023-02-09	21.260	21.800	21.170	21.730	20.432	9,554,443
2023-02-08	21.250	21.730	21.150	21.380	20.103	13,235,077
2023-02-07	21.310	21.360	20.920	21.270	20.000	10,563,046
2023-02-06	21.370	21.460	21.100	21.190	19.925	6,963,887
2023-02-03	21.710	21.710	21.060	21.410	20.131	13,341,725

← NewerPage 15 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.