Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.700	23.800	23.140	23.170	22.672	21,892,276
2025-04-23	23.500	24.330	23.200	23.750	23.239	54,317,486
2025-04-22	22.600	22.790	21.980	22.250	21.771	29,591,930
2025-04-21	22.000	23.060	21.540	22.940	22.447	34,167,164
2025-04-18	21.400	22.400	21.310	21.720	21.253	24,520,628
2025-04-17	21.380	21.800	21.160	21.430	20.969	24,665,990
2025-04-16	21.900	21.990	21.160	21.530	21.067	35,385,210
2025-04-15	22.800	22.870	21.960	22.060	21.585	30,287,748
2025-04-14	24.080	24.220	22.880	22.920	22.427	43,567,268
2025-04-11	23.410	24.200	22.630	23.630	23.122	68,157,991
2025-04-10	23.730	23.730	23.380	23.730	23.220	27,386,532
2025-04-09	20.000	22.180	19.940	21.570	21.106	67,625,186
2025-04-08	22.160	22.570	22.160	22.160	21.683	31,838,787
2025-04-07	24.620	24.620	24.620	24.620	24.090	4,156,700
2025-04-03	27.950	28.000	27.350	27.350	26.762	16,307,500
2025-04-02	30.180	30.480	29.920	30.390	29.736	13,651,197
2025-04-01	29.610	30.450	29.280	30.300	29.648	15,830,826
2025-03-31	30.120	30.600	29.480	29.610	28.973	16,004,144
2025-03-28	30.220	30.710	30.020	30.240	29.589	14,738,558
2025-03-27	29.930	30.550	29.610	30.450	29.795	18,689,368
2025-03-26	30.170	30.320	29.750	30.090	29.443	19,049,851
2025-03-25	29.800	30.700	29.680	30.210	29.560	24,431,533
2025-03-24	29.830	30.650	29.650	29.860	29.218	27,720,447
2025-03-21	28.680	29.360	28.660	29.190	28.562	22,189,850
2025-03-20	28.490	29.000	28.280	28.610	27.995	14,951,670
2025-03-19	28.680	28.700	28.250	28.490	27.877	9,109,198
2025-03-18	28.550	28.760	28.400	28.600	27.985	11,963,083
2025-03-17	28.480	28.660	28.170	28.560	27.946	14,631,844
2025-03-14	28.150	28.570	28.090	28.470	27.858	12,390,634
2025-03-13	28.730	28.750	28.110	28.150	27.544	13,524,326
2025-03-12	29.350	29.400	28.600	28.730	28.112	13,645,731
2025-03-11	29.170	29.390	28.770	29.020	28.396	14,099,021
2025-03-10	29.000	29.610	28.570	29.570	28.934	20,642,855
2025-03-07	28.900	29.270	28.610	28.890	28.269	13,525,621
2025-03-06	29.090	29.300	28.510	28.960	28.337	30,653,425
2025-03-05	29.870	30.050	29.040	29.150	28.523	20,309,060
2025-03-04	29.900	30.170	29.800	29.910	29.267	8,851,919
2025-03-03	30.930	31.640	29.760	29.890	29.247	16,704,460
2025-02-28	30.080	31.900	30.050	30.850	30.186	26,058,016
2025-02-27	30.350	30.560	29.890	30.480	29.824	12,397,946
2025-02-26	29.680	30.680	29.680	30.390	29.736	16,033,598
2025-02-25	29.910	30.260	29.710	29.830	29.188	10,698,960
2025-02-24	30.770	31.060	30.090	30.180	29.531	17,455,029
2025-02-21	31.000	31.090	30.300	30.870	30.206	20,659,712
2025-02-20	30.600	31.310	30.400	31.000	30.333	21,028,816
2025-02-19	29.820	31.900	29.730	30.730	30.069	25,460,001
2025-02-18	30.750	30.750	29.550	30.270	29.619	14,124,460
2025-02-17	30.400	30.900	29.720	30.900	30.235	13,021,456
2025-02-14	30.500	30.760	30.150	30.520	29.863	12,250,354
2025-02-13	30.890	30.980	30.280	30.400	29.746	10,426,431
2025-02-12	31.050	31.230	30.700	30.910	30.245	13,154,566
2025-02-11	31.060	31.320	30.710	31.090	30.421	11,098,440
2025-02-10	32.050	32.170	30.880	31.060	30.392	18,864,215
2025-02-07	31.760	32.450	31.270	32.040	31.351	11,361,711
2025-02-06	31.710	32.130	31.530	31.740	31.057	9,750,109
2025-02-05	32.120	32.120	31.070	31.770	31.087	10,429,750
2025-01-27	31.950	32.490	31.800	32.150	31.458	12,377,038
2025-01-24	31.660	32.010	31.380	31.830	31.145	11,608,978
2025-01-23	32.400	32.560	31.550	31.600	30.920	14,022,533
2025-01-22	32.780	32.800	31.910	32.410	31.713	15,750,997

← NewerPage 7 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.