Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.700	26.240	24.730	25.160	23.657	4,278,968
2022-02-07	25.600	25.880	24.800	25.530	24.005	6,564,256
2022-01-28	25.600	25.890	24.820	25.200	23.695	4,651,620
2022-01-27	25.850	25.850	24.680	24.910	23.422	7,469,298
2022-01-26	25.690	26.160	25.470	25.850	24.306	4,002,302
2022-01-25	26.830	26.830	25.600	25.680	24.146	4,818,209
2022-01-24	27.430	27.430	26.500	26.660	25.068	5,891,635
2022-01-21	27.840	27.890	27.160	27.570	25.923	4,074,872
2022-01-20	27.560	28.100	27.310	27.900	26.234	7,458,486
2022-01-19	27.580	28.160	27.270	27.570	25.923	4,860,993
2022-01-18	28.120	28.300	27.330	27.600	25.952	4,853,679
2022-01-17	27.160	28.520	27.140	27.960	26.290	6,539,761
2022-01-14	27.180	27.570	27.000	27.140	25.519	3,005,390
2022-01-13	28.200	28.660	27.200	27.340	25.707	5,877,807
2022-01-12	27.850	28.500	27.670	28.400	26.704	5,864,604
2022-01-11	28.920	28.920	27.770	27.950	26.281	3,618,384
2022-01-10	29.430	29.640	28.580	28.720	27.005	4,739,361
2022-01-07	29.450	29.800	29.050	29.380	27.625	2,677,820
2022-01-06	29.190	29.800	28.840	29.530	27.766	3,922,582
2022-01-05	30.730	30.730	29.350	29.350	27.597	5,801,469
2022-01-04	30.560	30.960	30.110	30.770	28.932	2,913,393
2021-12-31	30.340	30.800	29.960	30.510	28.688	2,526,733
2021-12-30	30.220	30.610	29.950	30.220	28.415	2,330,976
2021-12-29	30.520	30.520	29.850	30.210	28.406	2,876,164
2021-12-28	30.170	30.680	29.810	30.480	28.660	2,660,180
2021-12-27	30.590	30.600	29.810	30.180	28.378	2,844,359
2021-12-24	30.990	31.250	29.700	30.700	28.867	4,128,826
2021-12-23	31.470	31.470	30.960	31.120	29.261	2,431,096
2021-12-22	31.710	31.890	30.990	31.030	29.177	4,907,081
2021-12-21	31.580	32.000	31.440	31.670	29.779	1,971,527
2021-12-20	31.590	32.200	31.410	31.890	29.985	2,010,542
2021-12-17	32.100	32.150	31.700	31.900	29.995	2,117,878
2021-12-16	32.310	32.380	31.680	32.200	30.277	2,367,114
2021-12-15	31.990	32.390	31.610	32.300	30.371	2,904,328
2021-12-14	32.590	32.740	31.870	31.990	30.079	3,200,716
2021-12-13	33.800	34.800	32.310	32.710	30.756	6,911,697
2021-12-10	33.330	33.980	32.840	33.850	31.828	5,466,372
2021-12-09	32.850	33.450	32.700	33.200	31.217	3,932,698
2021-12-08	32.400	33.080	31.580	32.850	30.888	4,147,861
2021-12-07	32.470	32.760	32.120	32.260	30.333	2,294,266
2021-12-06	33.500	33.590	32.300	32.460	30.521	4,457,342
2021-12-03	31.560	33.770	31.200	33.510	31.509	5,890,247
2021-12-02	31.620	31.810	31.200	31.680	29.788	3,493,707
2021-12-01	32.000	32.210	31.660	31.720	29.826	3,128,119
2021-11-30	32.500	32.800	31.920	32.030	30.117	4,131,860
2021-11-29	33.070	33.780	31.680	32.500	30.559	5,195,029
2021-11-26	34.000	34.130	32.530	32.930	30.963	5,590,028
2021-11-25	34.640	35.790	33.560	34.030	31.998	8,272,823
2021-11-24	33.470	34.000	32.970	33.590	31.584	3,750,966
2021-11-23	34.680	34.990	33.400	33.600	31.593	2,637,172
2021-11-22	33.700	34.680	33.670	34.460	32.402	4,589,493
2021-11-19	33.860	34.090	33.380	33.750	31.734	2,768,889
2021-11-18	33.710	34.440	33.320	33.640	31.631	3,706,615
2021-11-17	33.400	34.160	33.210	33.790	31.772	4,375,666
2021-11-16	32.980	34.980	32.910	33.600	31.593	7,334,924
2021-11-15	32.380	32.980	32.020	32.830	30.869	3,624,543
2021-11-12	31.550	32.790	31.030	32.440	30.503	3,404,583
2021-11-11	31.680	32.000	31.270	31.420	29.544	2,458,049
2021-11-10	32.190	32.300	31.310	31.750	29.854	2,281,200
2021-11-09	32.260	32.700	31.820	32.000	30.089	2,693,253

← NewerPage 20 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.