Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.250	23.460	22.000	23.460	22.059	138,630,033
2022-08-01	21.330	21.330	20.780	21.330	20.056	50,280,374
2022-07-29	19.220	19.780	19.130	19.390	18.232	32,478,183
2022-07-28	18.660	19.350	18.600	19.170	18.025	25,937,600
2022-07-27	18.190	18.790	17.960	18.690	17.574	21,983,301
2022-07-26	17.910	18.300	17.430	18.280	17.188	12,182,302
2022-07-25	18.080	18.340	17.850	17.930	16.859	8,739,698
2022-07-22	18.020	18.200	17.800	18.080	17.000	13,463,191
2022-07-21	18.400	18.410	18.100	18.100	17.019	12,258,432
2022-07-20	18.000	18.610	17.810	18.440	17.339	22,471,417
2022-07-19	18.110	18.280	17.780	17.940	16.869	14,951,848
2022-07-18	17.840	18.160	17.650	18.130	17.047	18,085,728
2022-07-15	17.790	18.230	17.680	17.690	16.634	17,912,272
2022-07-14	17.670	18.490	17.560	17.860	16.793	27,372,941
2022-07-13	17.090	17.540	16.810	17.490	16.445	17,539,933
2022-07-12	17.410	17.520	16.920	17.000	15.985	16,043,717
2022-07-11	17.780	17.800	17.290	17.410	16.370	19,391,881
2022-07-08	18.300	18.490	17.900	17.900	16.831	20,844,772
2022-07-07	18.930	19.000	18.310	18.380	17.282	22,840,917
2022-07-06	18.800	19.030	18.410	18.720	17.602	20,628,020
2022-07-05	18.900	19.330	18.620	18.970	17.837	37,454,694
2022-07-04	18.300	18.500	17.820	18.490	17.386	18,149,202
2022-07-01	18.920	18.990	18.100	18.180	17.094	22,758,294
2022-06-30	18.550	18.840	18.130	18.840	17.715	23,054,940
2022-06-29	19.110	19.110	18.600	18.610	17.499	25,117,138
2022-06-28	19.700	19.700	18.880	19.120	17.978	37,172,055
2022-06-27	19.290	19.970	18.900	19.710	18.533	34,006,614
2022-06-24	19.260	19.680	19.140	19.290	18.138	28,671,995
2022-06-23	19.260	19.550	18.730	19.480	18.317	33,718,233
2022-06-22	20.280	20.380	19.030	19.250	18.100	38,612,850
2022-06-21	20.800	21.120	19.960	20.230	19.022	36,146,661
2022-06-20	20.120	20.720	19.730	20.700	19.464	38,511,025
2022-06-17	19.380	20.550	19.310	19.820	18.636	30,994,826
2022-06-16	19.250	20.080	19.160	19.640	18.467	27,384,724
2022-06-15	20.200	20.610	19.280	19.300	18.147	36,936,147
2022-06-14	18.900	19.750	18.790	19.650	18.476	30,261,853
2022-06-13	19.500	19.810	18.950	19.290	18.138	32,854,698
2022-06-10	18.690	20.180	18.530	19.830	18.646	49,212,056
2022-06-09	20.180	20.180	18.440	18.980	17.846	59,551,349
2022-06-08	18.650	18.840	18.600	18.840	17.715	10,795,851
2022-06-07	17.760	17.990	17.100	17.130	16.107	22,019,550
2022-06-06	17.400	17.900	17.120	17.860	16.793	18,195,925
2022-06-02	17.030	17.420	17.020	17.340	16.304	11,304,595
2022-06-01	16.880	17.530	16.850	17.110	16.088	15,343,287
2022-05-31	17.050	17.270	16.660	16.850	15.844	24,977,169
2022-05-30	18.200	18.300	17.130	17.260	16.229	24,811,175
2022-05-27	18.180	18.800	17.880	18.320	17.226	23,124,629
2022-05-26	17.390	17.880	17.240	17.780	16.718	13,273,710
2022-05-25	17.200	17.670	17.130	17.530	16.483	13,651,539
2022-05-24	18.030	18.750	17.510	17.530	16.483	24,233,254
2022-05-23	17.660	18.040	17.510	17.960	16.887	16,551,399
2022-05-20	17.680	18.180	17.310	17.690	16.634	23,172,993
2022-05-19	17.500	17.860	17.280	17.770	16.709	20,931,869
2022-05-18	17.820	18.220	17.610	18.010	16.934	10,580,123
2022-05-17	17.640	18.270	17.610	18.050	16.972	15,579,658
2022-05-16	18.210	18.250	17.590	17.880	16.812	22,576,173
2022-05-13	18.390	18.950	18.090	18.360	17.264	24,678,042
2022-05-12	17.560	18.560	17.450	18.320	17.226	27,468,613
2022-05-11	18.100	18.490	17.630	17.700	16.643	32,053,914
2022-05-10	16.900	18.310	16.500	18.080	17.000	41,985,667

← NewerPage 18 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.