Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	28.680	29.460	28.220	29.330	29.330	13,864,757
2026-07-17	29.800	30.240	28.600	28.930	28.930	11,386,562
2026-07-16	29.150	30.040	28.810	29.890	29.890	10,299,662
2026-07-15	28.000	29.420	27.900	29.150	29.150	16,616,758
2026-07-14	28.010	28.520	26.360	28.500	28.500	30,793,574
2026-07-13	29.500	29.790	28.160	28.280	28.280	17,791,281
2026-07-10	29.410	30.640	28.020	29.880	29.880	30,549,543
2026-07-09	31.000	31.330	29.400	29.760	29.760	35,685,445
2026-07-08	33.200	33.440	31.910	32.670	32.670	14,372,162
2026-07-07	33.660	34.070	33.010	33.200	33.200	13,457,622
2026-07-06	33.220	34.420	33.220	33.670	33.670	17,138,932
2026-07-03	32.390	33.650	32.220	33.200	33.200	20,283,021
2026-07-02	30.640	32.840	30.310	32.200	32.200	27,292,104
2026-07-01	31.100	31.160	29.420	30.510	30.510	19,827,211
2026-06-30	30.990	31.580	30.850	31.100	31.100	11,308,343
2026-06-29	30.980	31.400	29.420	31.180	31.180	17,066,977
2026-06-26	31.010	32.090	30.640	31.040	31.040	21,920,264
2026-06-25	29.370	32.010	29.240	31.380	31.380	37,804,281
2026-06-24	29.000	29.430	28.780	29.100	29.100	10,290,717
2026-06-23	29.350	30.280	28.760	29.040	29.040	16,131,586
2026-06-22	29.580	29.600	28.600	29.430	29.430	16,243,626
2026-06-18	29.830	30.020	29.300	29.580	29.580	12,783,390
2026-06-17	30.540	30.590	29.780	30.160	29.760	11,281,450
2026-06-16	31.710	31.820	30.280	30.620	30.214	13,961,800
2026-06-15	31.050	32.240	31.000	31.800	31.378	11,033,898
2026-06-12	30.970	31.760	30.580	30.610	30.204	8,558,739
2026-06-11	30.650	30.880	29.920	30.400	29.997	7,482,179
2026-06-10	31.140	31.840	30.570	30.800	30.392	7,444,506
2026-06-09	31.090	31.540	29.830	31.470	31.053	19,148,346
2026-06-08	31.350	31.850	30.670	31.060	30.648	12,576,256
2026-06-05	32.120	32.800	31.530	31.670	31.250	9,919,224
2026-06-04	32.330	32.700	31.770	32.260	31.832	9,355,471
2026-06-03	32.060	33.450	31.990	32.520	32.089	16,045,756
2026-06-02	32.330	32.490	31.600	32.180	31.753	8,674,200
2026-06-01	32.210	32.760	31.450	32.300	31.872	13,019,332
2026-05-29	33.250	33.890	32.160	32.400	31.970	15,551,956
2026-05-28	33.210	33.600	32.400	33.160	32.720	12,228,563
2026-05-27	33.880	34.110	33.000	33.360	32.918	11,581,801
2026-05-26	33.550	34.400	33.240	33.970	33.520	12,853,319
2026-05-25	33.500	34.570	33.120	33.370	32.927	21,284,031
2026-05-22	33.000	33.330	32.300	32.440	32.010	12,444,303
2026-05-21	33.200	33.910	32.450	32.460	32.030	13,865,451
2026-05-20	34.200	34.200	32.150	32.730	32.296	21,470,623
2026-05-19	33.540	34.750	33.100	34.330	33.875	17,308,800
2026-05-18	34.490	34.600	32.600	33.660	33.214	20,711,323
2026-05-15	34.700	35.290	34.320	34.700	34.240	11,728,292
2026-05-14	35.880	35.880	34.610	34.700	34.240	12,733,087
2026-05-13	35.680	36.050	35.040	35.850	35.375	13,822,848
2026-05-12	35.590	36.250	35.000	35.340	34.871	14,573,982
2026-05-11	36.800	36.850	35.350	35.430	34.960	18,458,194
2026-05-08	35.130	36.590	34.900	36.500	36.016	21,714,350
2026-05-07	34.610	35.760	34.500	35.260	34.792	12,747,024
2026-05-06	34.410	34.960	34.000	34.620	34.161	13,639,158
2026-04-30	34.510	34.650	33.880	34.190	33.737	14,613,034
2026-04-29	33.400	34.980	33.240	34.640	34.181	32,076,300
2026-04-28	31.400	32.970	31.000	32.620	32.187	21,589,089
2026-04-27	31.350	32.120	31.260	31.520	31.102	12,671,870
2026-04-24	31.310	31.780	31.180	31.580	31.161	7,860,263
2026-04-23	31.780	31.960	31.170	31.360	30.944	9,533,533
2026-04-22	31.810	32.070	31.580	31.820	31.398	12,292,273

← NewerPage 2 of 5 · 243 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.