Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	33.250	33.500	32.460	33.020	32.310	11,089,916
2025-01-20	33.830	34.630	32.780	32.870	32.163	15,442,165
2025-01-17	32.720	34.300	32.550	33.530	32.809	16,620,903
2025-01-16	32.810	33.090	32.600	32.780	32.075	9,512,858
2025-01-15	32.020	33.080	31.810	32.400	31.703	11,672,193
2025-01-14	31.450	32.260	30.990	32.190	31.498	12,984,204
2025-01-13	31.000	31.930	30.910	31.300	30.627	9,799,304
2025-01-10	32.200	32.410	31.190	31.400	30.725	18,620,651
2025-01-09	32.830	32.830	32.170	32.290	31.595	11,784,335
2025-01-08	31.890	33.240	31.810	32.980	32.271	15,062,673
2025-01-07	31.800	32.890	31.600	32.200	31.507	14,497,091
2025-01-06	31.590	31.980	31.080	31.720	31.038	12,564,500
2025-01-03	31.400	32.350	31.200	31.410	30.734	15,841,600
2025-01-02	32.340	32.450	31.000	31.380	30.705	17,327,752
2024-12-31	32.330	32.580	32.000	32.350	31.654	13,322,548
2024-12-30	31.490	32.600	31.320	32.400	31.703	15,856,490
2024-12-27	31.550	32.100	31.150	31.520	30.842	14,395,832
2024-12-26	30.610	31.710	30.520	31.600	30.920	15,511,113
2024-12-25	30.760	30.950	30.140	30.610	29.952	14,877,870
2024-12-24	30.000	31.260	29.800	30.960	30.294	31,284,713
2024-12-23	30.050	31.280	29.900	30.000	29.355	40,260,318
2024-12-20	28.780	29.260	28.640	28.700	28.083	9,120,608
2024-12-19	28.400	29.280	28.150	29.070	28.445	10,378,372
2024-12-18	28.320	28.900	28.310	28.660	28.043	8,657,597
2024-12-17	27.800	28.650	27.780	28.320	27.711	10,897,493
2024-12-16	28.850	29.000	27.630	27.800	27.202	11,608,045
2024-12-13	28.700	29.490	28.520	28.730	28.112	17,355,031
2024-12-12	27.710	28.890	27.560	28.800	28.180	18,394,475
2024-12-11	27.780	28.030	27.600	27.690	27.094	8,097,457
2024-12-10	28.080	28.500	27.800	27.810	27.212	13,930,324
2024-12-09	28.230	28.250	27.740	27.820	27.222	8,294,308
2024-12-06	28.110	28.480	27.900	28.230	27.623	12,863,071
2024-12-05	26.990	28.250	26.950	27.990	27.388	19,659,278
2024-12-04	27.180	27.480	26.810	27.230	26.400	8,995,906
2024-12-03	27.390	27.460	27.070	27.250	26.419	11,223,239
2024-12-02	28.130	28.130	27.100	27.390	26.555	17,113,321
2024-11-29	28.130	28.460	27.820	27.900	27.049	11,136,028
2024-11-28	28.280	28.730	27.900	28.030	27.175	11,777,692
2024-11-27	27.840	28.280	27.680	28.280	27.418	13,607,086
2024-11-26	27.150	28.400	27.000	28.100	27.243	19,882,303
2024-11-25	27.380	27.740	26.850	27.100	26.274	9,979,664
2024-11-22	28.070	28.270	27.360	27.390	26.555	10,338,176
2024-11-21	27.820	28.490	27.760	28.070	27.214	11,453,379
2024-11-20	27.700	28.150	27.410	27.950	27.098	11,897,519
2024-11-19	26.930	27.950	26.830	27.610	26.768	17,728,867
2024-11-18	26.740	27.250	26.620	26.680	25.866	16,837,129
2024-11-15	27.580	27.670	26.550	26.620	25.808	22,303,317
2024-11-14	27.970	28.360	27.580	27.660	26.817	17,705,611
2024-11-13	28.410	28.410	27.080	28.130	27.272	34,497,568
2024-11-12	28.840	29.840	28.620	29.380	28.484	23,578,109
2024-11-11	29.320	29.320	27.970	28.850	27.970	27,032,710
2024-11-08	29.980	30.260	29.110	29.320	28.426	19,024,580
2024-11-07	29.130	30.090	29.090	29.900	28.988	17,868,944
2024-11-06	30.560	30.630	29.120	29.670	28.765	32,981,441
2024-11-05	30.870	30.890	29.900	30.550	29.618	20,916,694
2024-11-04	29.900	31.300	29.900	30.720	29.783	27,686,462
2024-11-01	28.440	30.200	28.330	29.460	28.562	27,288,535
2024-10-31	29.420	29.490	27.470	28.600	27.728	28,153,773
2024-10-30	28.280	28.920	28.070	28.520	27.650	19,692,995
2024-10-29	28.240	28.700	28.000	28.320	27.456	13,492,833

← NewerPage 8 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.