Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.900	18.310	16.500	18.080	17.000	41,985,667
2022-05-09	15.860	17.280	15.720	17.030	16.013	28,044,285
2022-05-06	15.600	16.460	15.550	16.070	15.110	23,479,228
2022-05-05	15.420	16.570	15.220	16.090	15.129	37,280,858
2022-04-29	14.410	15.700	14.320	15.470	14.546	41,565,247
2022-04-28	14.550	14.590	13.900	14.310	13.455	30,076,430
2022-04-27	14.330	14.750	13.650	14.670	13.794	36,779,172
2022-04-26	13.810	14.850	13.330	14.580	13.709	49,462,952
2022-04-25	13.790	14.450	13.700	14.040	13.202	43,686,071
2022-04-22	13.240	14.080	13.090	13.840	13.013	25,850,537
2022-04-21	13.970	14.250	13.330	13.400	12.600	25,431,258
2022-04-20	14.000	14.220	13.890	13.950	13.117	19,967,508
2022-04-19	14.190	14.370	13.760	13.900	13.070	18,053,736
2022-04-18	14.150	14.300	13.700	14.200	13.352	16,106,636
2022-04-15	14.270	14.400	13.880	14.190	13.343	18,293,651
2022-04-14	14.500	14.890	14.350	14.430	13.568	16,423,635
2022-04-13	14.860	14.990	14.500	14.510	13.643	20,515,126
2022-04-12	15.070	15.200	14.120	15.180	14.273	44,735,444
2022-04-11	15.700	15.910	15.070	15.220	14.311	26,076,031
2022-04-08	16.430	16.520	15.650	15.800	14.856	35,466,851
2022-04-07	16.790	17.360	16.690	16.690	15.693	41,803,754
2022-04-06	16.780	16.950	16.410	16.560	15.571	22,489,487
2022-04-01	16.350	17.090	16.160	16.780	15.778	34,613,119
2022-03-31	17.050	17.240	16.050	16.460	15.477	54,593,949
2022-03-30	17.000	17.200	16.680	17.170	16.145	40,727,763
2022-03-29	16.520	17.690	16.500	16.950	15.938	50,518,521
2022-03-28	17.850	17.850	16.520	16.620	15.627	65,919,310
2022-03-25	18.490	19.170	17.470	18.270	17.179	122,365,456
2022-03-24	16.480	17.920	16.410	17.920	16.850	59,385,719
2022-03-23	16.200	16.660	16.140	16.290	15.317	18,709,103
2022-03-22	16.380	16.390	16.020	16.150	15.186	20,317,638
2022-03-21	16.550	16.850	16.170	16.350	15.374	23,271,995
2022-03-18	16.560	16.700	16.240	16.530	15.543	18,404,097
2022-03-17	16.270	17.320	16.200	16.650	15.656	35,266,112
2022-03-16	15.930	16.150	15.060	16.010	15.054	21,723,800
2022-03-15	16.380	16.430	15.490	15.610	14.678	24,101,178
2022-03-14	16.990	16.990	16.340	16.370	15.392	17,326,272
2022-03-11	17.010	17.120	16.590	17.050	16.032	22,138,195
2022-03-10	16.860	17.730	16.770	17.400	16.361	33,895,523
2022-03-09	16.740	16.830	15.720	16.540	15.552	26,007,869
2022-03-08	17.220	17.480	16.520	16.630	15.637	24,008,134
2022-03-07	17.850	17.890	17.030	17.160	16.135	23,638,513
2022-03-04	18.210	18.360	17.850	17.980	16.906	19,986,192
2022-03-03	19.070	19.150	18.210	18.300	17.207	34,043,539
2022-03-02	19.500	19.510	18.960	19.050	17.912	20,849,517
2022-03-01	20.100	20.150	19.410	19.520	18.354	18,376,317
2022-02-28	20.290	20.300	19.560	20.000	18.806	22,405,520
2022-02-25	19.610	20.440	19.550	19.930	18.740	42,701,334
2022-02-24	21.500	21.550	19.460	19.460	18.298	42,396,159
2022-02-23	22.010	22.480	21.530	21.620	20.329	28,883,561
2022-02-22	22.870	22.980	22.310	22.490	21.147	6,142,630
2022-02-21	23.180	23.220	22.870	23.060	21.683	6,080,302
2022-02-18	23.990	24.130	22.860	23.060	21.683	13,571,124
2022-02-17	24.600	24.670	23.940	23.990	22.557	4,590,649
2022-02-16	24.200	24.530	24.030	24.470	23.009	2,487,305
2022-02-15	24.050	24.500	23.700	24.200	22.755	4,021,602
2022-02-14	24.310	24.610	23.880	24.000	22.567	3,650,747
2022-02-11	24.200	24.740	24.150	24.500	23.037	5,021,310
2022-02-10	25.020	25.150	24.300	24.400	22.943	5,540,304
2022-02-09	25.250	25.320	24.750	25.220	23.714	3,873,793

← NewerPage 19 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.