Hangzhou Great Star Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	28.310	28.340	27.730	28.250	27.389	13,818,821
2024-10-25	27.900	28.600	27.600	28.360	27.495	13,131,477
2024-10-24	28.100	28.170	27.600	27.790	26.943	15,230,553
2024-10-23	28.770	28.850	28.180	28.390	27.524	14,573,048
2024-10-22	28.300	28.910	27.930	28.700	27.825	16,327,966
2024-10-21	28.800	28.800	27.720	28.310	27.447	21,452,767
2024-10-18	28.130	29.400	27.910	28.740	27.864	17,943,041
2024-10-17	28.700	29.080	28.070	28.090	27.233	12,916,377
2024-10-16	28.940	29.200	28.320	28.470	27.602	15,901,400
2024-10-15	29.930	30.170	29.140	29.210	28.319	18,173,986
2024-10-14	30.050	30.250	28.800	30.090	29.172	30,632,943
2024-10-11	30.540	31.120	29.690	30.020	29.105	17,351,573
2024-10-10	30.250	31.770	30.120	30.390	29.463	22,525,182
2024-10-09	31.750	31.800	30.010	30.260	29.337	28,653,535
2024-10-08	34.490	34.490	31.500	32.410	31.422	37,652,286
2024-09-30	30.000	31.350	29.250	31.350	30.394	29,958,063
2024-09-27	28.240	29.070	27.350	28.500	27.631	21,467,739
2024-09-26	27.520	28.080	26.940	28.080	26.981	18,822,951
2024-09-25	27.950	28.210	27.160	27.430	26.357	17,664,928
2024-09-24	27.970	28.090	27.000	28.030	26.933	15,449,035
2024-09-23	28.250	28.740	27.620	27.880	26.789	11,090,775
2024-09-20	28.100	28.340	27.830	28.210	27.106	7,712,057
2024-09-19	28.200	29.250	27.600	28.080	26.981	21,846,709
2024-09-18	27.710	28.350	27.510	28.000	26.904	6,843,620
2024-09-13	27.790	28.160	27.220	27.340	26.270	7,697,557
2024-09-12	28.280	28.640	27.600	27.750	26.664	11,722,200
2024-09-11	26.790	28.600	26.430	28.340	27.231	14,181,289
2024-09-10	26.660	27.080	26.400	26.780	25.732	7,844,306
2024-09-09	26.920	27.160	26.500	26.660	25.617	11,898,358
2024-09-06	27.860	27.880	26.700	26.780	25.732	14,099,333
2024-09-05	27.800	28.070	27.600	27.790	26.703	6,242,561
2024-09-04	27.580	28.210	27.390	27.790	26.703	12,063,602
2024-09-03	26.960	28.080	26.800	27.830	26.741	12,684,926
2024-09-02	26.540	27.350	26.540	26.960	25.905	12,818,303
2024-08-30	25.990	27.070	25.510	26.740	25.694	16,480,816
2024-08-29	24.650	25.400	24.550	25.220	24.233	6,636,400
2024-08-28	24.030	24.890	24.030	24.800	23.830	7,313,845
2024-08-27	23.960	24.290	23.880	24.120	23.176	4,153,380
2024-08-26	23.780	24.310	23.290	24.140	23.195	8,769,794
2024-08-23	23.100	23.500	22.950	23.430	22.513	4,005,100
2024-08-22	23.040	23.360	22.710	23.210	22.302	4,081,474
2024-08-21	23.180	23.400	22.840	22.980	22.081	5,250,479
2024-08-20	23.650	23.730	23.150	23.280	22.369	4,067,476
2024-08-19	23.600	24.300	23.440	23.640	22.715	5,494,500
2024-08-16	24.000	24.100	23.710	23.860	22.926	4,582,370
2024-08-15	23.690	24.140	23.520	23.650	22.725	4,406,083
2024-08-14	24.140	24.270	23.680	23.710	22.782	4,132,089
2024-08-13	24.280	24.520	23.940	24.260	23.311	4,362,695
2024-08-12	23.510	24.660	23.230	24.480	23.522	8,195,288
2024-08-09	23.650	24.250	23.410	23.530	22.609	5,946,462
2024-08-08	23.600	23.690	23.050	23.420	22.504	5,620,757
2024-08-07	23.290	23.870	23.030	23.780	22.850	6,834,574
2024-08-06	23.300	23.710	23.010	23.310	22.398	6,149,929
2024-08-05	23.700	24.160	22.920	23.070	22.167	7,364,389
2024-08-02	24.260	24.470	23.910	23.920	22.984	6,090,113
2024-08-01	24.420	24.790	24.080	24.250	23.301	7,519,749
2024-07-31	22.730	24.420	22.700	24.360	23.407	12,551,283
2024-07-30	23.020	23.020	22.320	22.730	21.841	9,447,473
2024-07-29	23.530	23.730	22.710	23.100	22.196	9,034,779
2024-07-26	23.470	23.880	23.110	23.500	22.581	8,279,771

← NewerPage 9 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.