Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.100	22.100	21.620	21.710	20.413	13,603,871
2023-02-01	21.670	22.140	21.360	22.040	20.724	16,672,988
2023-01-31	21.060	21.700	21.020	21.580	20.291	14,157,210
2023-01-30	20.790	21.610	20.790	21.270	20.000	16,371,609
2023-01-20	20.390	20.980	20.380	20.630	19.398	10,105,000
2023-01-19	20.410	20.410	20.020	20.270	19.059	7,358,388
2023-01-18	20.190	20.420	20.050	20.310	19.097	5,891,414
2023-01-17	20.140	20.480	19.970	20.160	18.956	6,592,265
2023-01-16	19.910	20.610	19.790	20.200	18.994	10,800,842
2023-01-13	19.750	20.200	19.170	19.900	18.712	8,017,781
2023-01-12	19.770	19.940	19.550	19.740	18.561	5,599,483
2023-01-11	20.060	20.230	19.730	19.780	18.599	7,258,480
2023-01-10	20.100	20.310	19.660	20.010	18.815	12,887,786
2023-01-09	20.330	20.870	19.970	20.000	18.806	16,142,795
2023-01-06	20.350	20.540	20.100	20.360	19.144	9,861,701
2023-01-05	19.900	20.400	19.690	20.350	19.135	12,653,060
2023-01-04	19.690	20.010	19.450	19.890	18.702	12,777,215
2023-01-03	18.980	19.830	18.810	19.660	18.486	14,266,027
2022-12-30	19.300	19.330	18.840	18.980	17.846	8,463,441
2022-12-29	19.410	19.490	19.100	19.150	18.006	7,349,088
2022-12-28	19.790	19.880	19.130	19.410	18.251	11,442,519
2022-12-27	20.150	20.190	19.460	19.880	18.693	14,533,811
2022-12-26	18.950	20.180	18.850	20.150	18.947	13,267,116
2022-12-23	19.110	19.130	18.640	18.860	17.734	10,315,261
2022-12-22	19.510	19.610	19.050	19.180	18.035	7,114,090
2022-12-21	19.690	19.780	19.290	19.340	18.185	7,568,496
2022-12-20	19.800	19.960	19.540	19.710	18.533	7,374,600
2022-12-19	19.790	20.230	19.750	19.950	18.759	10,392,700
2022-12-16	20.260	20.290	19.530	19.740	18.561	13,821,626
2022-12-15	20.200	20.350	20.060	20.320	19.106	8,123,699
2022-12-14	20.680	20.870	20.200	20.260	19.050	10,451,881
2022-12-13	20.680	20.880	20.480	20.680	19.445	9,214,215
2022-12-12	21.300	21.670	20.670	20.790	19.548	16,642,006
2022-12-09	20.950	21.660	20.730	21.530	20.244	19,241,656
2022-12-08	21.550	21.550	20.800	21.040	19.783	18,476,769
2022-12-07	21.410	21.980	21.350	21.560	20.272	10,329,293
2022-12-06	21.860	22.090	21.350	21.600	20.310	18,552,476
2022-12-05	22.630	22.940	21.750	21.860	20.554	18,405,258
2022-12-02	21.880	22.750	21.660	22.630	21.279	14,289,352
2022-12-01	21.660	22.340	21.650	21.980	20.667	15,279,369
2022-11-30	21.700	22.200	21.350	21.420	20.141	11,514,024
2022-11-29	21.630	21.970	21.460	21.780	20.479	9,727,071
2022-11-28	21.390	21.710	21.050	21.630	20.338	8,706,780
2022-11-25	22.820	22.850	21.560	21.650	20.357	22,052,843
2022-11-24	22.500	23.880	22.500	22.850	21.485	26,825,072
2022-11-23	21.800	22.800	21.600	22.380	21.043	13,739,084
2022-11-22	22.670	22.940	21.850	21.880	20.573	14,394,569
2022-11-21	22.520	23.310	22.310	22.890	21.523	14,208,560
2022-11-18	23.030	23.230	22.500	22.600	21.250	12,876,150
2022-11-17	23.340	23.350	22.700	23.030	21.655	11,352,434
2022-11-16	23.500	24.000	23.070	23.400	22.003	16,336,685
2022-11-15	22.580	24.090	22.180	23.800	22.379	31,641,494
2022-11-14	22.440	23.350	22.090	22.590	21.241	26,561,801
2022-11-11	23.050	24.150	22.400	22.510	21.166	49,488,365
2022-11-10	23.000	23.000	22.000	22.350	21.015	35,725,810
2022-11-09	23.000	24.300	22.600	23.220	21.833	44,212,978
2022-11-08	22.500	22.670	21.550	22.530	21.184	31,312,834
2022-11-07	21.730	21.950	21.220	21.700	20.404	19,183,530
2022-11-04	21.520	22.000	21.460	21.820	20.517	16,855,383
2022-11-03	21.420	21.850	21.340	21.680	20.385	12,176,838

← NewerPage 16 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.