Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.810	38.450	36.900	37.020	36.529	9,367,360
2026-01-15	37.800	38.620	37.400	37.800	37.299	10,486,577
2026-01-14	37.350	38.290	36.940	37.950	37.447	17,499,428
2026-01-13	37.500	38.210	36.900	37.280	36.786	11,099,269
2026-01-12	37.250	37.700	36.480	37.530	37.032	13,573,121
2026-01-09	35.610	37.420	35.500	37.220	36.726	16,646,420
2026-01-08	35.900	35.970	35.260	35.500	35.029	11,716,335
2026-01-07	36.990	37.000	35.890	35.990	35.513	16,065,088
2026-01-06	34.600	37.530	34.500	37.280	36.786	30,934,722
2026-01-05	34.500	34.520	33.520	34.230	33.776	15,245,292
2025-12-31	33.430	34.190	33.130	34.020	33.569	17,600,551
2025-12-30	33.030	33.590	32.950	33.340	32.898	11,522,225
2025-12-29	33.240	33.300	32.700	33.120	32.681	12,203,137
2025-12-26	33.500	33.600	33.120	33.280	32.839	11,266,788
2025-12-25	34.810	34.850	33.330	33.500	33.056	21,121,194
2025-12-24	35.250	35.330	34.400	34.860	34.398	11,400,499
2025-12-23	36.040	36.070	34.580	35.110	34.644	19,031,920
2025-12-22	36.400	36.550	35.920	36.160	35.680	8,327,900
2025-12-19	36.140	37.020	36.000	36.520	36.036	9,256,748
2025-12-18	36.180	36.490	35.910	36.050	35.572	6,218,514
2025-12-17	35.700	36.560	35.680	36.530	36.046	9,572,558
2025-12-16	35.850	36.380	35.210	35.680	35.207	10,113,240
2025-12-15	36.200	36.550	35.530	35.830	35.355	13,443,650
2025-12-12	36.300	37.330	36.000	36.720	36.233	19,707,796
2025-12-11	36.710	37.500	35.520	35.750	35.276	16,103,664
2025-12-10	35.320	36.870	35.300	36.820	36.332	21,522,892
2025-12-09	35.070	35.690	34.900	35.260	34.792	11,303,570
2025-12-08	35.110	35.860	34.750	35.070	34.605	19,978,396
2025-12-05	34.000	35.290	33.840	35.150	34.684	16,806,152
2025-12-04	34.350	35.110	34.000	34.330	33.875	20,905,953
2025-12-03	32.900	34.530	32.600	34.200	33.746	28,285,909
2025-12-02	31.940	32.440	31.510	31.890	31.467	10,857,684
2025-12-01	31.340	32.180	31.280	32.090	31.664	15,228,573
2025-11-28	30.130	31.550	30.050	31.420	31.003	16,672,422
2025-11-27	30.500	31.080	30.110	30.120	29.721	12,302,737
2025-11-26	30.000	31.640	30.000	31.080	30.668	14,720,654
2025-11-25	30.420	30.700	29.840	29.910	29.513	10,681,870
2025-11-24	30.030	30.680	30.030	30.400	29.997	6,511,359
2025-11-21	30.110	30.350	29.650	30.100	29.701	8,601,513
2025-11-20	30.760	31.060	29.810	30.360	29.957	12,566,359
2025-11-19	30.740	30.910	30.180	30.780	30.372	6,569,390
2025-11-18	30.750	31.080	30.520	30.750	30.342	5,097,925
2025-11-17	31.280	31.320	30.570	30.750	30.342	8,852,838
2025-11-14	31.690	31.880	31.350	31.370	30.954	7,484,519
2025-11-13	31.980	32.460	31.700	31.960	31.536	8,024,643
2025-11-12	31.500	32.230	31.310	32.150	31.724	11,868,689
2025-11-11	31.490	32.290	31.300	31.640	31.220	12,118,718
2025-11-10	30.620	31.790	30.540	31.410	30.993	13,184,425
2025-11-07	31.090	31.150	30.350	30.380	29.977	8,483,802
2025-11-06	30.570	31.550	30.550	31.220	30.806	11,355,087
2025-11-05	30.290	31.160	29.980	30.550	30.145	9,400,513
2025-11-04	31.600	31.690	30.330	30.580	30.174	15,221,252
2025-11-03	30.820	32.100	30.600	31.530	31.112	22,217,697
2025-10-31	29.950	31.400	29.910	30.830	30.421	28,273,302
2025-10-30	30.360	30.690	28.600	29.090	28.704	24,487,196
2025-10-29	29.960	30.520	29.560	30.440	30.036	10,927,280
2025-10-28	30.380	30.490	29.970	30.060	29.661	6,191,100
2025-10-27	30.830	30.970	30.300	30.520	30.115	12,394,039
2025-10-24	29.690	30.280	29.600	30.150	29.750	10,517,165
2025-10-23	29.700	29.940	29.400	29.900	29.257	6,625,968

← NewerPage 4 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.