Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	30.780	31.160	30.330	31.000	30.333	14,977,031
2025-07-21	31.130	31.360	30.550	30.790	30.128	18,248,082
2025-07-18	31.620	31.700	31.030	31.470	30.793	15,997,345
2025-07-17	31.730	31.980	31.020	31.620	30.940	20,785,316
2025-07-16	31.580	32.480	31.380	31.810	31.126	24,446,344
2025-07-15	30.290	32.330	30.100	31.590	30.910	23,140,222
2025-07-14	29.700	30.930	29.700	30.300	29.648	25,357,076
2025-07-11	29.320	30.060	29.170	29.730	29.090	20,863,088
2025-07-10	28.550	29.550	28.280	29.320	28.689	39,492,276
2025-07-09	26.870	27.120	26.600	26.910	26.331	10,811,455
2025-07-08	26.520	27.170	26.230	26.840	26.263	13,092,426
2025-07-07	26.810	26.970	26.400	26.460	25.891	16,403,382
2025-07-04	26.940	27.200	26.500	27.170	26.586	20,511,696
2025-07-03	26.780	27.470	26.600	27.180	26.595	48,728,216
2025-07-02	25.070	25.950	24.860	25.490	24.942	20,840,389
2025-07-01	25.540	25.540	24.990	25.070	24.531	11,203,940
2025-06-30	25.560	25.810	25.220	25.510	24.961	17,582,200
2025-06-27	23.970	25.940	23.940	25.480	24.932	36,668,817
2025-06-26	24.220	24.400	23.920	23.920	23.405	11,449,366
2025-06-25	24.200	24.340	23.960	24.260	23.738	11,116,284
2025-06-24	23.820	24.450	23.820	24.190	23.670	10,487,335
2025-06-23	23.410	23.930	23.110	23.800	23.288	11,211,408
2025-06-20	24.260	24.400	23.490	23.610	23.102	10,144,678
2025-06-19	24.460	24.580	24.010	24.200	23.679	9,542,832
2025-06-18	23.880	24.850	23.880	24.540	24.012	18,022,575
2025-06-17	24.190	24.230	23.900	24.050	23.533	8,146,552
2025-06-16	24.180	24.450	24.010	24.100	23.582	9,227,300
2025-06-13	24.570	24.590	23.940	24.260	23.738	15,357,527
2025-06-12	24.960	25.110	24.630	24.700	24.169	13,494,550
2025-06-11	24.890	25.170	24.570	25.130	24.589	17,096,567
2025-06-10	24.190	25.320	24.050	24.880	24.345	33,673,500
2025-06-09	23.800	24.450	23.710	24.140	23.621	13,123,926
2025-06-06	24.210	24.210	23.550	23.690	23.180	16,488,736
2025-06-05	24.100	24.680	23.930	24.450	23.924	19,243,429
2025-06-04	23.420	24.300	23.350	24.240	23.719	18,760,953
2025-06-03	23.650	23.840	23.230	23.330	22.828	14,405,936
2025-05-30	23.930	24.300	23.580	23.580	23.073	21,978,186
2025-05-29	24.260	24.980	24.200	24.400	23.875	36,946,153
2025-05-28	23.320	24.000	23.300	23.700	23.190	15,739,684
2025-05-27	23.310	23.390	23.010	23.350	22.848	10,016,492
2025-05-26	22.900	23.480	22.800	23.380	22.877	15,432,757
2025-05-23	23.350	23.400	23.050	23.050	22.554	18,538,321
2025-05-22	23.700	23.700	23.190	23.200	22.701	21,010,531
2025-05-21	24.210	24.330	23.910	23.910	23.396	14,975,729
2025-05-20	24.120	24.700	23.910	24.420	23.895	16,097,636
2025-05-19	24.500	24.610	23.880	24.400	23.875	15,928,580
2025-05-16	24.500	24.750	24.290	24.620	24.090	14,103,340
2025-05-15	25.110	25.150	24.400	24.720	24.188	19,224,497
2025-05-14	25.300	25.550	24.840	25.260	24.717	25,392,957
2025-05-13	27.200	27.200	25.420	25.520	24.971	47,235,082
2025-05-12	26.100	26.580	25.430	26.280	25.715	46,199,515
2025-05-09	24.500	25.480	24.010	25.050	24.511	35,559,617
2025-05-08	24.160	24.490	24.000	24.420	23.895	27,092,297
2025-05-07	24.840	24.880	23.700	24.400	23.875	36,899,486
2025-05-06	23.520	24.270	22.970	24.240	23.719	35,195,460
2025-04-30	22.860	23.690	22.730	23.280	22.779	24,579,949
2025-04-29	23.010	23.160	22.660	22.910	22.417	16,364,460
2025-04-28	23.790	23.900	22.990	23.150	22.652	19,276,646
2025-04-25	23.200	24.400	23.200	23.790	23.278	24,835,795
2025-04-24	23.700	23.800	23.140	23.170	22.672	21,892,276

← NewerPage 6 of 21 · 1,216 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.