Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.600	21.810	20.530	21.690	20.395	24,311,289
2022-11-01	19.350	20.650	19.310	20.610	19.379	22,558,560
2022-10-31	19.580	20.040	19.120	19.270	18.119	17,984,617
2022-10-28	20.660	21.000	19.760	19.880	18.693	22,461,121
2022-10-27	21.100	21.360	20.430	21.080	19.821	26,264,553
2022-10-26	21.350	21.900	21.050	21.170	19.906	26,271,697
2022-10-25	21.180	21.450	20.600	21.410	20.131	22,042,340
2022-10-24	22.350	22.470	21.180	21.320	20.047	29,784,164
2022-10-21	21.220	22.840	21.020	22.150	20.827	37,131,425
2022-10-20	21.950	22.000	20.740	21.210	19.943	40,966,759
2022-10-19	21.900	23.000	21.660	22.050	20.733	54,999,970
2022-10-18	19.520	21.440	19.500	21.440	20.160	29,896,643
2022-10-17	19.480	19.580	19.050	19.490	18.326	15,946,919
2022-10-14	19.500	19.760	19.090	19.550	18.382	24,045,413
2022-10-13	20.000	20.200	19.230	19.290	18.138	18,284,876
2022-10-12	19.600	20.270	19.420	20.090	18.890	17,082,142
2022-10-11	18.570	19.650	18.170	19.560	18.392	18,949,678
2022-10-10	19.010	19.280	18.490	18.550	17.442	16,812,719
2022-09-30	19.760	19.900	19.000	19.000	17.865	13,653,857
2022-09-29	20.100	20.350	19.620	19.950	18.759	14,583,059
2022-09-28	20.290	20.880	19.700	19.780	18.599	13,874,557
2022-09-27	20.720	21.080	20.130	20.470	19.248	14,905,830
2022-09-26	19.900	20.960	19.660	20.360	19.144	14,436,152
2022-09-23	20.700	21.060	19.780	19.980	18.787	17,326,681
2022-09-22	20.830	21.210	20.300	20.690	19.454	12,794,804
2022-09-21	21.100	21.580	20.700	20.940	19.689	12,541,022
2022-09-20	20.450	21.500	20.180	21.120	19.859	18,439,755
2022-09-19	20.740	20.930	20.100	20.300	19.088	20,203,375
2022-09-16	21.080	21.500	20.720	20.970	19.718	15,590,812
2022-09-15	22.530	22.620	20.970	21.400	20.122	25,132,938
2022-09-14	22.360	23.500	21.970	22.420	21.081	28,047,921
2022-09-13	25.200	25.300	22.420	22.850	21.485	43,506,332
2022-09-09	24.060	24.250	23.110	23.310	21.918	17,251,885
2022-09-08	24.320	25.150	24.000	24.060	22.623	15,697,173
2022-09-07	24.190	25.000	24.000	24.620	23.150	21,457,789
2022-09-06	23.630	24.580	23.300	24.400	22.943	17,432,727
2022-09-05	22.700	24.200	22.250	23.750	22.332	23,613,447
2022-09-02	22.690	22.910	21.800	22.750	21.391	18,750,994
2022-09-01	23.000	23.020	22.200	22.410	21.072	16,697,859
2022-08-31	24.980	25.180	22.700	22.850	21.485	29,703,839
2022-08-30	23.910	25.270	23.410	24.810	23.328	25,545,322
2022-08-29	23.050	23.850	22.850	23.700	22.285	26,949,645
2022-08-26	25.300	25.610	23.600	23.900	22.473	35,535,622
2022-08-25	26.210	26.380	24.500	24.920	23.432	41,772,668
2022-08-24	27.320	28.040	26.050	26.300	24.729	28,760,739
2022-08-23	27.000	28.210	26.340	27.660	26.008	31,521,620
2022-08-22	27.160	28.180	26.400	27.090	25.472	26,852,305
2022-08-19	27.140	28.660	26.910	27.020	25.406	34,567,851
2022-08-18	26.930	27.980	26.400	27.050	25.435	31,079,486
2022-08-17	25.510	28.180	25.510	27.180	25.557	39,982,336
2022-08-16	23.900	26.100	23.900	25.620	24.090	35,589,992
2022-08-15	24.680	25.010	23.700	23.980	22.548	24,931,184
2022-08-12	22.980	25.200	22.900	24.480	23.018	44,413,402
2022-08-11	23.250	23.660	22.510	22.940	21.570	28,238,242
2022-08-10	22.800	23.680	22.410	23.300	21.908	33,205,079
2022-08-09	21.990	23.290	21.990	23.010	21.636	36,764,412
2022-08-08	21.510	22.300	21.180	22.060	20.743	24,897,289
2022-08-05	22.330	23.300	21.300	21.790	20.489	36,306,937
2022-08-04	23.460	23.590	21.500	22.470	21.128	56,408,473
2022-08-03	23.500	24.290	22.480	22.750	21.391	122,506,369

← NewerPage 17 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.