Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.840	29.980	29.410	29.770	29.130	6,977,459
2025-10-21	29.390	30.230	29.370	29.850	29.208	12,336,943
2025-10-20	29.240	29.680	28.900	29.350	28.719	9,474,505
2025-10-17	29.000	29.110	28.470	29.110	28.484	12,590,700
2025-10-16	30.050	30.100	28.900	29.060	28.435	12,585,848
2025-10-15	29.000	30.130	28.710	30.110	29.462	19,687,742
2025-10-14	29.000	29.500	28.750	28.830	28.210	14,464,343
2025-10-13	27.950	29.220	27.890	29.050	28.425	15,840,230
2025-10-10	29.500	29.740	29.020	29.380	28.748	16,972,656
2025-10-09	30.700	30.720	29.210	29.660	29.022	27,232,276
2025-09-30	31.250	31.270	30.600	30.770	30.108	15,648,340
2025-09-29	30.600	31.250	30.440	31.250	30.578	10,199,623
2025-09-26	32.430	32.500	30.710	30.730	30.069	23,358,564
2025-09-25	33.030	34.360	32.670	32.850	32.143	10,397,870
2025-09-24	32.850	33.220	32.500	32.890	32.182	9,033,282
2025-09-23	33.260	33.420	31.790	33.000	32.290	17,341,440
2025-09-22	34.050	34.070	32.290	33.380	32.662	17,145,722
2025-09-19	34.800	34.950	33.670	34.370	33.631	16,644,894
2025-09-18	34.070	35.570	33.280	33.930	33.200	26,869,336
2025-09-17	33.680	34.320	33.010	34.040	33.308	16,525,837
2025-09-16	31.960	34.140	31.950	33.480	32.760	29,309,262
2025-09-15	32.170	32.260	31.650	31.880	31.194	7,433,894
2025-09-12	32.250	32.700	31.960	32.170	31.478	8,663,014
2025-09-11	31.600	32.320	31.310	32.180	31.488	8,842,505
2025-09-10	32.000	32.390	31.650	31.780	31.096	7,262,312
2025-09-09	32.500	32.730	31.800	32.160	31.468	8,932,871
2025-09-08	32.330	32.820	32.090	32.740	32.036	17,237,595
2025-09-05	31.110	32.230	30.900	31.790	31.106	14,731,689
2025-09-04	31.700	32.050	30.520	31.100	30.431	12,956,376
2025-09-03	32.000	32.480	31.400	31.500	30.822	12,641,732
2025-09-02	32.150	32.320	31.200	32.220	31.527	18,134,510
2025-09-01	30.850	32.380	30.230	32.220	31.527	36,172,048
2025-08-29	31.300	31.380	30.590	30.810	30.147	26,577,822
2025-08-28	31.120	31.310	30.350	31.180	30.509	30,575,243
2025-08-27	32.950	32.950	31.230	31.430	30.754	57,181,816
2025-08-26	34.880	35.030	34.430	34.700	33.954	9,728,985
2025-08-25	34.460	35.340	34.460	35.010	34.257	15,539,505
2025-08-22	34.400	34.490	33.690	33.980	33.249	13,548,800
2025-08-21	34.560	34.680	34.100	34.390	33.650	7,619,327
2025-08-20	34.210	34.900	34.000	34.560	33.817	12,567,517
2025-08-19	35.040	35.200	34.150	34.390	33.650	12,700,500
2025-08-18	36.510	36.650	34.900	35.020	34.267	19,920,920
2025-08-15	34.400	37.050	34.190	36.500	35.715	17,704,322
2025-08-14	34.080	35.180	33.710	34.620	33.875	14,484,617
2025-08-13	33.900	34.130	33.330	34.060	33.327	8,992,048
2025-08-12	32.500	33.920	32.330	33.680	32.955	12,179,705
2025-08-11	32.530	33.300	32.280	32.380	31.683	9,445,062
2025-08-08	31.710	33.060	31.690	32.630	31.928	9,361,570
2025-08-07	32.390	32.390	31.730	31.830	31.145	6,312,621
2025-08-06	32.080	32.480	31.800	32.400	31.703	7,925,884
2025-08-05	31.810	32.270	31.530	32.180	31.488	11,154,396
2025-08-04	30.890	32.210	30.710	31.770	31.087	11,567,657
2025-08-01	31.190	31.450	30.790	31.050	30.382	8,782,285
2025-07-31	31.800	32.120	31.080	31.110	30.441	10,578,859
2025-07-30	32.440	32.460	31.660	31.800	31.116	14,588,367
2025-07-29	32.530	33.080	32.180	32.530	31.830	9,682,764
2025-07-28	33.420	33.700	32.600	32.810	32.104	13,142,246
2025-07-25	32.240	34.050	32.050	33.710	32.985	18,675,424
2025-07-24	32.110	32.260	31.680	32.250	31.556	11,420,106
2025-07-23	31.200	32.250	31.000	32.110	31.419	18,835,403

← NewerPage 5 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.