Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	32.100	32.400	31.680	32.050	31.625	7,442,300
2026-04-20	32.180	32.840	31.950	32.100	31.674	11,993,093
2026-04-17	31.570	32.600	31.200	32.200	31.773	15,467,400
2026-04-16	30.940	31.930	30.840	31.580	31.161	14,098,200
2026-04-15	31.290	31.380	30.700	30.820	30.411	9,727,600
2026-04-14	30.570	31.440	30.360	31.130	30.717	14,143,110
2026-04-13	30.500	30.690	30.260	30.330	29.928	8,451,800
2026-04-10	31.120	31.610	30.660	30.820	30.411	12,342,000
2026-04-09	30.560	31.020	30.200	30.730	30.322	10,698,805
2026-04-08	30.500	31.200	30.300	30.810	30.401	21,266,981
2026-04-07	29.840	30.040	29.170	29.500	29.109	7,710,200
2026-04-03	30.490	30.540	29.600	29.800	29.405	11,483,500
2026-04-02	30.950	30.990	30.250	30.490	30.086	6,987,446
2026-04-01	30.230	31.050	30.230	30.770	30.362	12,445,999
2026-03-31	29.740	30.040	29.220	29.780	29.385	12,745,789
2026-03-30	29.700	29.930	29.220	29.560	29.168	17,661,732
2026-03-27	30.230	30.600	30.050	30.400	29.997	9,029,932
2026-03-26	30.700	30.970	30.320	30.630	30.224	10,957,620
2026-03-25	29.940	31.090	29.860	30.740	30.332	17,783,172
2026-03-24	29.390	29.810	28.690	29.730	29.336	14,527,499
2026-03-23	29.800	30.060	28.700	28.770	28.388	21,248,376
2026-03-20	30.290	30.590	29.900	29.900	29.503	11,637,480
2026-03-19	30.960	31.020	30.030	30.260	29.859	17,586,273
2026-03-18	32.000	32.250	30.810	31.490	31.072	23,344,014
2026-03-17	32.510	32.850	32.020	32.050	31.625	11,077,065
2026-03-16	33.300	33.300	32.030	32.390	31.960	16,900,400
2026-03-13	33.390	33.750	33.200	33.360	32.918	11,588,087
2026-03-12	33.950	34.300	33.490	33.940	33.490	13,597,076
2026-03-11	34.160	35.470	34.110	34.220	33.766	21,168,674
2026-03-10	32.610	34.000	32.200	32.650	32.217	17,067,947
2026-03-09	33.880	33.880	31.260	32.320	31.891	25,048,691
2026-03-06	33.600	34.780	33.240	34.340	33.885	8,613,897
2026-03-05	33.340	33.780	33.100	33.610	33.164	8,388,669
2026-03-04	33.480	33.920	32.540	32.810	32.375	12,783,801
2026-03-03	34.800	34.980	33.700	33.960	33.510	10,103,518
2026-03-02	35.250	35.770	34.680	34.690	34.230	9,052,382
2026-02-27	35.730	36.120	34.930	35.710	35.236	9,538,179
2026-02-26	37.340	37.340	35.700	35.790	35.315	13,959,400
2026-02-25	37.440	37.850	37.090	37.380	36.884	7,526,039
2026-02-24	36.820	38.400	36.820	37.250	36.756	12,680,004
2026-02-13	36.930	36.940	36.000	36.050	35.572	9,533,638
2026-02-12	36.330	37.680	36.330	36.940	36.450	11,807,081
2026-02-11	35.830	36.680	35.700	36.350	35.868	7,595,379
2026-02-10	35.990	36.190	35.580	35.920	35.444	4,526,900
2026-02-09	36.470	36.680	35.610	35.880	35.404	7,163,940
2026-02-06	36.100	36.580	35.580	36.050	35.572	5,207,100
2026-02-05	36.880	37.120	36.000	36.420	35.937	6,872,927
2026-02-04	35.810	36.980	35.580	36.790	36.302	12,514,392
2026-02-03	34.200	36.080	34.000	35.750	35.276	14,194,414
2026-02-02	34.400	34.710	33.760	34.070	33.618	13,611,993
2026-01-30	35.510	35.800	34.300	34.450	33.993	14,053,000
2026-01-29	36.400	36.800	35.500	35.510	35.039	10,436,656
2026-01-28	37.030	37.380	36.260	36.490	36.006	10,241,639
2026-01-27	37.200	37.650	36.580	37.230	36.736	11,700,721
2026-01-26	38.500	38.640	36.810	37.270	36.776	18,105,500
2026-01-23	37.780	38.770	37.510	38.700	38.187	11,256,389
2026-01-22	38.600	38.870	37.490	37.820	37.318	7,649,667
2026-01-21	38.240	38.850	37.200	38.420	37.911	14,756,000
2026-01-20	38.460	39.180	38.280	38.610	38.098	12,339,696
2026-01-19	36.980	38.550	36.800	38.390	37.881	13,528,560

← NewerPage 3 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.