Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.910	55.590	52.710	54.050	54.050	8,614,700
2026-10-16	54.880	59.220	53.020	55.600	55.600	14,769,914
2026-10-15	53.840	56.000	53.780	54.000	54.000	10,589,369
2026-10-14	57.850	59.500	56.070	56.110	56.110	14,872,433
2026-10-13	59.510	60.330	55.800	60.000	60.000	22,541,703
2026-10-12	58.520	62.830	58.520	62.000	62.000	20,551,307
2026-10-09	55.500	60.500	54.120	59.590	59.590	19,737,127
2026-10-08	58.720	59.440	54.790	55.850	55.850	17,289,020
2026-09-30	61.990	63.410	57.700	59.000	59.000	23,356,668
2026-09-29	66.890	67.500	62.040	62.040	62.040	23,272,002
2026-09-28	76.000	76.500	68.930	68.930	68.930	10,255,271
2026-09-24	77.580	78.550	74.030	76.590	76.590	12,606,475
2026-09-23	76.000	79.940	73.180	79.410	79.410	17,712,850
2026-09-22	73.000	78.160	71.100	74.280	74.280	22,174,396
2026-09-21	68.980	71.080	67.300	71.050	71.050	8,669,000
2026-09-18	68.010	68.780	66.660	68.100	68.100	7,958,485
2026-09-17	64.900	67.900	64.900	67.880	67.880	8,757,381
2026-09-16	64.100	65.490	63.110	64.340	64.340	7,182,631
2026-09-15	62.000	65.380	61.090	64.360	64.360	8,672,250
2026-09-14	58.080	61.750	58.000	61.350	61.350	8,352,950
2026-09-11	59.000	60.360	57.140	58.160	58.160	10,147,917
2026-09-10	65.580	66.330	61.580	61.760	61.760	10,021,573
2026-09-09	64.020	65.660	62.500	65.610	65.610	13,246,690
2026-09-08	63.950	66.780	63.950	64.150	64.150	24,835,271
2026-09-07	67.000	71.800	65.010	71.050	71.050	24,011,000
2026-09-04	62.000	66.150	61.340	66.150	66.150	9,660,700
2026-09-03	59.700	60.940	57.210	60.140	60.140	12,085,116
2026-09-02	61.040	61.270	58.880	60.150	60.150	11,737,763
2026-09-01	58.460	61.870	57.680	61.770	61.770	15,535,600
2026-08-31	58.300	60.960	57.210	58.100	58.100	12,021,753
2026-08-28	58.100	61.000	57.880	58.690	58.690	12,188,150
2026-08-27	54.700	59.330	54.330	58.810	58.810	15,063,497
2026-08-26	53.200	55.680	53.200	54.960	54.960	10,150,307
2026-08-25	55.010	55.080	52.880	53.200	53.200	9,372,649
2026-08-24	55.340	56.000	52.390	54.860	54.860	13,473,360
2026-08-21	55.500	55.590	52.000	55.000	55.000	19,846,305
2026-08-20	56.930	57.900	54.020	57.780	57.780	16,819,551
2026-08-19	57.000	60.000	56.000	56.000	56.000	17,474,449
2026-08-18	56.990	59.200	56.800	58.500	58.500	15,985,604
2026-08-17	56.790	59.000	55.320	56.780	56.780	18,335,998
2026-08-14	55.000	57.990	53.010	56.740	56.740	18,563,816
2026-08-13	60.300	61.390	55.100	55.100	55.100	21,707,701
2026-08-12	58.680	61.880	57.180	61.220	61.220	19,972,615
2026-08-11	59.580	59.580	56.510	58.610	58.610	22,270,693
2026-08-10	58.000	59.580	56.000	59.580	59.580	13,390,100
2026-08-07	53.260	54.160	50.200	54.160	54.160	22,485,045
2026-08-06	48.870	49.240	47.280	49.240	49.240	17,624,205
2026-08-05	43.060	46.060	41.260	44.760	44.760	45,566,242
2026-08-04	41.870	41.870	38.820	41.870	41.870	58,518,609
2026-08-03	38.060	38.060	37.510	38.060	38.060	8,318,599
2026-07-31	34.600	34.600	33.660	34.600	34.600	22,027,777
2026-07-30	31.450	31.450	31.450	31.450	31.450	1,662,200
2026-07-29	28.590	28.590	28.590	28.590	28.590	2,273,736
2026-07-28	25.600	26.210	25.330	25.990	25.990	8,401,400
2026-07-27	23.790	25.640	23.770	25.250	25.250	5,047,263
2026-07-24	25.300	25.350	23.980	23.980	23.980	4,077,368
2026-07-23	24.160	25.450	23.920	25.450	25.450	5,136,413
2026-07-22	23.680	24.250	23.500	23.870	23.870	3,049,050
2026-07-21	23.750	24.210	23.360	23.750	23.750	4,040,894
2026-07-20	24.980	25.100	23.450	23.750	23.750	4,826,044

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1400 CNY
2025-12-01	0.0700 CNY
2025-06-16	0.0800 CNY
2025-03-10	0.0700 CNY
2024-06-21	0.1500 CNY
2023-07-05	0.1500 CNY
2022-08-24	0.1500 CNY
2021-06-25	0.1500 CNY
2020-07-13	0.1500 CNY
2019-07-04	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.